Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2022 | CNY | 6.36 | 6.62 | 6.29 | 6.48 | 6.48 | +0.13 (+2.05%) | 15,912,200 |
25 Mar 2022 | CNY | 6.36 | 6.44 | 6.34 | 6.35 | 6.35 | -0.01 (-0.16%) | 8,564,804 |
24 Mar 2022 | CNY | 6.54 | 6.56 | 6.35 | 6.36 | 6.36 | -0.22 (-3.34%) | 13,213,200 |
23 Mar 2022 | CNY | 6.51 | 6.64 | 6.47 | 6.58 | 6.58 | 0.0 (0.0%) | 17,191,722 |
22 Mar 2022 | CNY | 6.42 | 6.62 | 6.33 | 6.58 | 6.58 | +0.19 (+2.97%) | 24,024,900 |
21 Mar 2022 | CNY | 6.4 | 6.45 | 6.3 | 6.39 | 6.39 | -0.02 (-0.31%) | 10,878,200 |
18 Mar 2022 | CNY | 6.31 | 6.44 | 6.27 | 6.41 | 6.41 | +0.07 (+1.10%) | 9,880,800 |
17 Mar 2022 | CNY | 6.3 | 6.45 | 6.29 | 6.34 | 6.34 | +0.08 (+1.28%) | 14,150,500 |
16 Mar 2022 | CNY | 6.13 | 6.28 | 5.98 | 6.26 | 6.26 | +0.27 (+4.51%) | 17,550,500 |
15 Mar 2022 | CNY | 6.36 | 6.36 | 5.98 | 5.99 | 5.99 | -0.37 (-5.82%) | 16,674,200 |
14 Mar 2022 | CNY | 6.57 | 6.61 | 6.34 | 6.36 | 6.36 | -0.26 (-3.93%) | 11,863,500 |
11 Mar 2022 | CNY | 6.43 | 6.64 | 6.34 | 6.62 | 6.62 | +0.08 (+1.22%) | 13,525,904 |
10 Mar 2022 | CNY | 6.52 | 6.66 | 6.51 | 6.54 | 6.54 | +0.1 (+1.55%) | 12,133,804 |
9 Mar 2022 | CNY | 6.56 | 6.6 | 6.06 | 6.44 | 6.44 | -0.09 (-1.38%) | 18,358,500 |
8 Mar 2022 | CNY | 6.88 | 6.93 | 6.52 | 6.53 | 6.53 | -0.41 (-5.91%) | 19,729,900 |
7 Mar 2022 | CNY | 7.07 | 7.07 | 6.88 | 6.94 | 6.94 | -0.2 (-2.80%) | 16,766,880 |
4 Mar 2022 | CNY | 7.15 | 7.28 | 7.01 | 7.14 | 7.14 | -0.04 (-0.56%) | 22,852,600 |
3 Mar 2022 | CNY | 7.34 | 7.34 | 7.14 | 7.18 | 7.18 | -0.1 (-1.37%) | 16,685,100 |
2 Mar 2022 | CNY | 7.15 | 7.31 | 7.14 | 7.28 | 7.28 | -0.03 (-0.41%) | 20,314,200 |
1 Mar 2022 | CNY | 7.07 | 7.37 | 7.05 | 7.31 | 7.31 | +0.32 (+4.58%) | 36,529,760 |
28 Feb 2022 | CNY | 7.04 | 7.06 | 6.76 | 6.99 | 6.99 | -0.06 (-0.85%) | 19,923,900 |
25 Feb 2022 | CNY | 7.11 | 7.22 | 7.03 | 7.05 | 7.05 | -0.01 (-0.14%) | 18,819,300 |
24 Feb 2022 | CNY | 7.3 | 7.37 | 6.9 | 7.06 | 7.06 | -0.35 (-4.72%) | 32,057,600 |
23 Feb 2022 | CNY | 7.38 | 7.53 | 7.24 | 7.41 | 7.41 | +0.23 (+3.20%) | 39,232,693 |
22 Feb 2022 | CNY | 7.24 | 7.29 | 7.06 | 7.18 | 7.18 | -0.12 (-1.64%) | 23,355,390 |
21 Feb 2022 | CNY | 6.99 | 7.3 | 6.96 | 7.3 | 7.3 | +0.31 (+4.43%) | 28,071,100 |
18 Feb 2022 | CNY | 6.82 | 6.99 | 6.73 | 6.99 | 6.99 | +0.13 (+1.90%) | 17,208,100 |
17 Feb 2022 | CNY | 7.11 | 7.13 | 6.85 | 6.86 | 6.86 | -0.21 (-2.97%) | 24,053,000 |
16 Feb 2022 | CNY | 7.03 | 7.14 | 6.97 | 7.07 | 7.07 | +0.1 (+1.43%) | 17,155,000 |
15 Feb 2022 | CNY | 7.08 | 7.14 | 6.9 | 6.97 | 6.97 | -0.07 (-0.99%) | 15,376,782 |