Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 9.41 | 9.44 | 9.26 | 9.43 | 9.43 | -0.04 (-0.42%) | 11,847,300 |
25 Feb 2022 | CNY | 9.3 | 9.54 | 9.29 | 9.47 | 9.47 | +0.22 (+2.38%) | 17,534,110 |
24 Feb 2022 | CNY | 9.5 | 9.6 | 9.12 | 9.25 | 9.25 | -0.33 (-3.44%) | 23,576,493 |
23 Feb 2022 | CNY | 9.51 | 9.61 | 9.5 | 9.58 | 9.58 | +0.03 (+0.31%) | 16,479,308 |
22 Feb 2022 | CNY | 9.7 | 9.74 | 9.41 | 9.55 | 9.55 | -0.26 (-2.65%) | 22,321,286 |
21 Feb 2022 | CNY | 9.75 | 9.83 | 9.62 | 9.81 | 9.81 | 0.0 (0.0%) | 19,824,262 |
18 Feb 2022 | CNY | 9.7 | 9.88 | 9.69 | 9.81 | 9.81 | +0.01 (+0.10%) | 15,556,793 |
17 Feb 2022 | CNY | 9.94 | 9.94 | 9.65 | 9.8 | 9.8 | -0.16 (-1.61%) | 23,442,784 |
16 Feb 2022 | CNY | 10.09 | 10.11 | 9.86 | 9.96 | 9.96 | -0.05 (-0.50%) | 18,493,745 |
15 Feb 2022 | CNY | 10.19 | 10.27 | 9.86 | 10.01 | 10.01 | -0.2 (-1.96%) | 24,399,760 |
14 Feb 2022 | CNY | 9.97 | 10.64 | 9.91 | 10.21 | 10.21 | +0.23 (+2.30%) | 32,550,515 |
11 Feb 2022 | CNY | 10.24 | 10.32 | 9.8 | 9.98 | 9.98 | -0.26 (-2.54%) | 26,920,413 |
10 Feb 2022 | CNY | 10.07 | 10.43 | 9.96 | 10.24 | 10.24 | +0.23 (+2.30%) | 20,616,381 |
9 Feb 2022 | CNY | 9.91 | 10.12 | 9.87 | 10.01 | 10.01 | +0.12 (+1.21%) | 19,896,072 |
8 Feb 2022 | CNY | 9.92 | 9.97 | 9.68 | 9.89 | 9.89 | -0.04 (-0.40%) | 23,904,440 |
7 Feb 2022 | CNY | 10.14 | 10.27 | 9.76 | 9.93 | 9.93 | -0.6 (-5.70%) | 47,907,283 |
28 Jan 2022 | CNY | 10.29 | 10.72 | 10.1 | 10.53 | 10.53 | +0.46 (+4.57%) | 30,507,804 |
27 Jan 2022 | CNY | 10.34 | 10.36 | 10.03 | 10.07 | 10.07 | -0.26 (-2.52%) | 21,287,075 |
26 Jan 2022 | CNY | 10.4 | 10.69 | 10.2 | 10.33 | 10.33 | +0.1 (+0.98%) | 25,427,604 |
25 Jan 2022 | CNY | 10.85 | 10.86 | 10.19 | 10.23 | 10.23 | -0.62 (-5.71%) | 43,263,424 |
24 Jan 2022 | CNY | 11.39 | 11.59 | 10.72 | 10.85 | 10.85 | -0.42 (-3.73%) | 46,903,926 |
21 Jan 2022 | CNY | 11.2 | 11.67 | 11.13 | 11.27 | 11.27 | +0.01 (+0.09%) | 23,879,699 |
20 Jan 2022 | CNY | 11.5 | 11.6 | 11.19 | 11.26 | 11.26 | -0.28 (-2.43%) | 17,072,193 |
19 Jan 2022 | CNY | 11.44 | 12.04 | 11.44 | 11.54 | 11.54 | +0.06 (+0.52%) | 27,089,241 |
18 Jan 2022 | CNY | 11.65 | 11.83 | 11.33 | 11.48 | 11.48 | -0.18 (-1.54%) | 20,663,722 |
17 Jan 2022 | CNY | 11.4 | 11.84 | 11.3 | 11.66 | 11.66 | +0.26 (+2.28%) | 19,007,153 |
14 Jan 2022 | CNY | 11.26 | 11.74 | 11.19 | 11.4 | 11.4 | +0.1 (+0.88%) | 20,943,565 |
13 Jan 2022 | CNY | 11.5 | 11.69 | 11.25 | 11.3 | 11.3 | -0.22 (-1.91%) | 20,833,270 |
12 Jan 2022 | CNY | 11.63 | 11.78 | 11.32 | 11.52 | 11.52 | -0.07 (-0.60%) | 27,523,090 |
11 Jan 2022 | CNY | 11.72 | 11.98 | 11.52 | 11.59 | 11.59 | -0.1 (-0.86%) | 14,845,884 |