Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 8.91 | 8.96 | 8.59 | 8.72 | 8.72 | -0.15 (-1.69%) | 6,267,002 |
25 Feb 2022 | CNY | 8.97 | 9.14 | 8.86 | 8.87 | 8.87 | 0.0 (0.0%) | 5,057,902 |
24 Feb 2022 | CNY | 9.1 | 9.27 | 8.71 | 8.87 | 8.87 | -0.31 (-3.38%) | 8,540,110 |
23 Feb 2022 | CNY | 9 | 9.21 | 8.91 | 9.18 | 9.18 | +0.21 (+2.34%) | 5,624,303 |
22 Feb 2022 | CNY | 9.3 | 9.3 | 8.92 | 8.97 | 8.97 | -0.29 (-3.13%) | 7,174,835 |
21 Feb 2022 | CNY | 8.92 | 9.3 | 8.91 | 9.26 | 9.26 | +0.34 (+3.81%) | 8,704,579 |
18 Feb 2022 | CNY | 8.81 | 9 | 8.8 | 8.92 | 8.92 | -0.02 (-0.22%) | 6,989,141 |
17 Feb 2022 | CNY | 8.81 | 9.23 | 8.7 | 8.94 | 8.94 | -0.3 (-3.25%) | 13,007,400 |
16 Feb 2022 | CNY | 9.3 | 9.35 | 9.14 | 9.24 | 9.24 | -0.08 (-0.86%) | 7,289,502 |
15 Feb 2022 | CNY | 9.17 | 9.34 | 9.08 | 9.32 | 9.32 | +0.16 (+1.75%) | 6,306,700 |
14 Feb 2022 | CNY | 9.22 | 9.35 | 9.05 | 9.16 | 9.16 | -0.06 (-0.65%) | 4,476,600 |
11 Feb 2022 | CNY | 9.57 | 9.57 | 9.18 | 9.22 | 9.22 | -0.35 (-3.66%) | 5,905,500 |
10 Feb 2022 | CNY | 9.59 | 9.64 | 9.48 | 9.57 | 9.57 | -0.07 (-0.73%) | 5,287,902 |
9 Feb 2022 | CNY | 9.49 | 9.64 | 9.38 | 9.64 | 9.64 | +0.15 (+1.58%) | 5,974,100 |
8 Feb 2022 | CNY | 9.32 | 9.5 | 9.27 | 9.49 | 9.49 | +0.14 (+1.50%) | 5,227,522 |
7 Feb 2022 | CNY | 9.62 | 9.77 | 9.3 | 9.35 | 9.35 | +0.12 (+1.30%) | 6,421,072 |
28 Jan 2022 | CNY | 9.09 | 9.31 | 8.96 | 9.23 | 9.23 | +0.24 (+2.67%) | 6,064,200 |
27 Jan 2022 | CNY | 9.23 | 9.29 | 8.99 | 8.99 | 8.99 | -0.25 (-2.71%) | 6,052,350 |
26 Jan 2022 | CNY | 9.25 | 9.34 | 9.05 | 9.24 | 9.24 | +0.04 (+0.43%) | 5,615,002 |
25 Jan 2022 | CNY | 9.76 | 9.84 | 9.1 | 9.2 | 9.2 | -0.6 (-6.12%) | 8,575,650 |
24 Jan 2022 | CNY | 9.66 | 9.86 | 9.53 | 9.8 | 9.8 | +0.14 (+1.45%) | 6,402,689 |
21 Jan 2022 | CNY | 9.66 | 9.83 | 9.58 | 9.66 | 9.66 | +0.03 (+0.31%) | 7,450,100 |
20 Jan 2022 | CNY | 10.23 | 10.23 | 9.5 | 9.63 | 9.63 | -0.61 (-5.96%) | 16,205,500 |
19 Jan 2022 | CNY | 10.46 | 10.5 | 10.01 | 10.24 | 10.24 | -0.49 (-4.57%) | 16,840,250 |
18 Jan 2022 | CNY | 11.1 | 11.43 | 10.64 | 10.73 | 10.73 | -0.52 (-4.62%) | 15,066,800 |
17 Jan 2022 | CNY | 10.86 | 11.26 | 10.8 | 11.25 | 11.25 | +0.46 (+4.26%) | 10,878,410 |
14 Jan 2022 | CNY | 10.7 | 11.12 | 10.61 | 10.79 | 10.79 | +0.03 (+0.28%) | 11,082,285 |
13 Jan 2022 | CNY | 10.82 | 10.95 | 10.68 | 10.76 | 10.76 | -0.13 (-1.19%) | 6,912,300 |
12 Jan 2022 | CNY | 11.2 | 11.25 | 10.78 | 10.89 | 10.89 | -0.18 (-1.63%) | 9,493,960 |
11 Jan 2022 | CNY | 10.9 | 11.6 | 10.85 | 11.07 | 11.07 | +0.31 (+2.88%) | 12,578,143 |