Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 8.61 | 10.56 | 8.61 | 10 | 10 | +1.1 (+12.36%) | 65,866,479 |
12 Apr 2022 | CNY | 8.36 | 9.22 | 7.81 | 8.9 | 8.9 | +0.49 (+5.83%) | 55,464,515 |
11 Apr 2022 | CNY | 8.41 | 8.41 | 8.01 | 8.41 | 8.41 | +1.4 (+19.97%) | 38,890,223 |
8 Apr 2022 | CNY | 7.16 | 7.2 | 6.84 | 7.01 | 7.01 | -0.16 (-2.23%) | 4,014,252 |
7 Apr 2022 | CNY | 7.35 | 7.37 | 7.16 | 7.17 | 7.17 | -0.22 (-2.98%) | 3,222,721 |
6 Apr 2022 | CNY | 7.18 | 7.41 | 7.11 | 7.39 | 7.39 | +0.21 (+2.92%) | 4,069,427 |
1 Apr 2022 | CNY | 7.18 | 7.23 | 7.1 | 7.18 | 7.18 | 0.0 (0.0%) | 2,546,300 |
31 Mar 2022 | CNY | 7.15 | 7.27 | 7.12 | 7.18 | 7.18 | -0.03 (-0.42%) | 2,165,700 |
30 Mar 2022 | CNY | 7.18 | 7.22 | 7.09 | 7.21 | 7.21 | +0.09 (+1.26%) | 1,981,300 |
29 Mar 2022 | CNY | 7.21 | 7.25 | 7.09 | 7.12 | 7.12 | -0.09 (-1.25%) | 1,833,400 |
28 Mar 2022 | CNY | 7.15 | 7.26 | 6.99 | 7.21 | 7.21 | +0.02 (+0.28%) | 2,757,500 |
25 Mar 2022 | CNY | 7.28 | 7.32 | 7.19 | 7.19 | 7.19 | -0.03 (-0.42%) | 2,655,400 |
24 Mar 2022 | CNY | 7.27 | 7.32 | 7.2 | 7.22 | 7.22 | -0.09 (-1.23%) | 2,289,300 |
23 Mar 2022 | CNY | 7.4 | 7.41 | 7.27 | 7.31 | 7.31 | -0.05 (-0.68%) | 3,016,600 |
22 Mar 2022 | CNY | 7.38 | 7.46 | 7.33 | 7.36 | 7.36 | -0.1 (-1.34%) | 2,915,300 |
21 Mar 2022 | CNY | 7.45 | 7.5 | 7.32 | 7.46 | 7.46 | +0.01 (+0.13%) | 3,213,467 |
18 Mar 2022 | CNY | 7.32 | 7.47 | 7.3 | 7.45 | 7.45 | +0.06 (+0.81%) | 2,843,500 |
17 Mar 2022 | CNY | 7.52 | 7.59 | 7.34 | 7.39 | 7.39 | -0.04 (-0.54%) | 4,470,400 |
16 Mar 2022 | CNY | 7.27 | 7.46 | 7.1 | 7.43 | 7.43 | +0.3 (+4.21%) | 4,797,100 |
15 Mar 2022 | CNY | 7.62 | 7.71 | 7.07 | 7.13 | 7.13 | -0.57 (-7.40%) | 7,877,250 |
14 Mar 2022 | CNY | 8.02 | 8.08 | 7.7 | 7.7 | 7.7 | -0.45 (-5.52%) | 6,352,400 |
11 Mar 2022 | CNY | 8.1 | 8.16 | 7.9 | 8.15 | 8.15 | -0.05 (-0.61%) | 6,995,050 |
10 Mar 2022 | CNY | 8.28 | 8.49 | 8.15 | 8.2 | 8.2 | -0.03 (-0.36%) | 10,336,277 |
9 Mar 2022 | CNY | 8.05 | 8.5 | 7.68 | 8.23 | 8.23 | +0.11 (+1.35%) | 13,437,900 |
8 Mar 2022 | CNY | 8.95 | 8.95 | 8.02 | 8.12 | 8.12 | -0.91 (-10.08%) | 19,820,866 |
7 Mar 2022 | CNY | 8.71 | 9.22 | 8.36 | 9.03 | 9.03 | +0.45 (+5.24%) | 24,278,566 |
4 Mar 2022 | CNY | 8.38 | 8.6 | 8.23 | 8.58 | 8.58 | +0.2 (+2.39%) | 13,953,873 |
3 Mar 2022 | CNY | 8.13 | 8.49 | 8.08 | 8.38 | 8.38 | +0.29 (+3.58%) | 11,583,327 |
2 Mar 2022 | CNY | 7.97 | 8.12 | 7.92 | 8.09 | 8.09 | +0.09 (+1.13%) | 3,570,752 |
1 Mar 2022 | CNY | 8.04 | 8.05 | 7.96 | 8 | 8 | -0.03 (-0.37%) | 2,613,777 |