Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 8.82 | 8.9 | 8.49 | 8.54 | 8.54 | -0.24 (-2.73%) | 7,780,144 |
25 Feb 2022 | CNY | 8.91 | 9.05 | 8.72 | 8.78 | 8.78 | -0.04 (-0.45%) | 5,378,300 |
24 Feb 2022 | CNY | 9.15 | 9.25 | 8.65 | 8.82 | 8.82 | -0.38 (-4.13%) | 10,067,350 |
23 Feb 2022 | CNY | 9.04 | 9.27 | 9.04 | 9.2 | 9.2 | +0.1 (+1.10%) | 7,068,002 |
22 Feb 2022 | CNY | 9.19 | 9.32 | 9.01 | 9.1 | 9.1 | -0.16 (-1.73%) | 7,748,600 |
21 Feb 2022 | CNY | 8.89 | 9.32 | 8.83 | 9.26 | 9.26 | +0.37 (+4.16%) | 10,682,400 |
18 Feb 2022 | CNY | 8.65 | 8.93 | 8.62 | 8.89 | 8.89 | +0.19 (+2.18%) | 6,500,700 |
17 Feb 2022 | CNY | 8.73 | 8.9 | 8.62 | 8.7 | 8.7 | -0.09 (-1.02%) | 6,316,700 |
16 Feb 2022 | CNY | 8.68 | 8.82 | 8.66 | 8.79 | 8.79 | +0.17 (+1.97%) | 5,881,100 |
15 Feb 2022 | CNY | 8.74 | 8.84 | 8.54 | 8.62 | 8.62 | -0.12 (-1.37%) | 5,710,700 |
14 Feb 2022 | CNY | 8.67 | 8.82 | 8.6 | 8.74 | 8.74 | +0.02 (+0.23%) | 5,447,100 |
11 Feb 2022 | CNY | 9.18 | 9.18 | 8.69 | 8.72 | 8.72 | -0.39 (-4.28%) | 9,194,700 |
10 Feb 2022 | CNY | 9.32 | 9.38 | 9.08 | 9.11 | 9.11 | -0.2 (-2.15%) | 6,696,300 |
9 Feb 2022 | CNY | 8.97 | 9.34 | 8.92 | 9.31 | 9.31 | +0.33 (+3.67%) | 9,115,600 |
8 Feb 2022 | CNY | 9.03 | 9.04 | 8.74 | 8.98 | 8.98 | +0.05 (+0.56%) | 6,761,600 |
7 Feb 2022 | CNY | 9.05 | 9.09 | 8.72 | 8.93 | 8.93 | +0.07 (+0.79%) | 7,227,700 |
28 Jan 2022 | CNY | 8.43 | 9.04 | 8.43 | 8.86 | 8.86 | +0.43 (+5.10%) | 13,946,650 |
27 Jan 2022 | CNY | 9.09 | 9.15 | 8.37 | 8.43 | 8.43 | -0.74 (-8.07%) | 14,841,421 |
26 Jan 2022 | CNY | 9.8 | 9.98 | 8.91 | 9.17 | 9.17 | -0.41 (-4.28%) | 16,648,200 |
25 Jan 2022 | CNY | 10.1 | 10.42 | 9.56 | 9.58 | 9.58 | -0.7 (-6.81%) | 17,675,250 |
24 Jan 2022 | CNY | 10.08 | 10.4 | 9.98 | 10.28 | 10.28 | +0.18 (+1.78%) | 18,339,350 |
21 Jan 2022 | CNY | 9.81 | 10.26 | 9.75 | 10.1 | 10.1 | +0.16 (+1.61%) | 17,636,050 |
20 Jan 2022 | CNY | 10.31 | 10.31 | 9.89 | 9.94 | 9.94 | -0.36 (-3.50%) | 16,108,400 |
19 Jan 2022 | CNY | 10.12 | 10.36 | 9.88 | 10.3 | 10.3 | +0.18 (+1.78%) | 20,955,500 |
18 Jan 2022 | CNY | 10.1 | 10.47 | 9.98 | 10.12 | 10.12 | +0.03 (+0.30%) | 26,105,750 |
17 Jan 2022 | CNY | 9.56 | 10.16 | 9.55 | 10.09 | 10.09 | +0.53 (+5.54%) | 18,863,099 |
14 Jan 2022 | CNY | 9.64 | 9.77 | 9.53 | 9.56 | 9.56 | -0.12 (-1.24%) | 8,428,360 |
13 Jan 2022 | CNY | 9.81 | 9.95 | 9.66 | 9.68 | 9.68 | -0.09 (-0.92%) | 10,610,700 |
12 Jan 2022 | CNY | 9.54 | 9.85 | 9.54 | 9.77 | 9.77 | +0.28 (+2.95%) | 9,894,600 |
11 Jan 2022 | CNY | 9.71 | 9.73 | 9.4 | 9.49 | 9.49 | -0.09 (-0.94%) | 9,353,900 |