Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 7.42 | 7.42 | 7.13 | 7.13 | 7.13 | -0.33 (-4.42%) | 4,827,900 |
12 Apr 2022 | CNY | 7.28 | 7.55 | 7.18 | 7.46 | 7.46 | +0.22 (+3.04%) | 5,094,850 |
11 Apr 2022 | CNY | 7.5 | 7.5 | 7.14 | 7.24 | 7.24 | -0.25 (-3.34%) | 5,092,360 |
8 Apr 2022 | CNY | 7.75 | 7.78 | 7.41 | 7.49 | 7.49 | -0.19 (-2.47%) | 5,003,532 |
7 Apr 2022 | CNY | 7.99 | 8 | 7.68 | 7.68 | 7.68 | -0.36 (-4.48%) | 6,696,882 |
6 Apr 2022 | CNY | 7.8 | 8.17 | 7.78 | 8.04 | 8.04 | +0.21 (+2.68%) | 7,679,180 |
1 Apr 2022 | CNY | 7.81 | 7.9 | 7.7 | 7.83 | 7.83 | -0.03 (-0.38%) | 4,825,000 |
31 Mar 2022 | CNY | 8.02 | 8.07 | 7.85 | 7.86 | 7.86 | -0.17 (-2.12%) | 5,701,500 |
30 Mar 2022 | CNY | 8.11 | 8.19 | 7.81 | 8.03 | 8.03 | -0.1 (-1.23%) | 7,439,800 |
29 Mar 2022 | CNY | 8.26 | 8.51 | 8.11 | 8.13 | 8.13 | -0.02 (-0.25%) | 8,144,100 |
28 Mar 2022 | CNY | 8.1 | 8.23 | 7.96 | 8.15 | 8.15 | +0.05 (+0.62%) | 4,511,700 |
25 Mar 2022 | CNY | 8.18 | 8.33 | 8.1 | 8.1 | 8.1 | -0.08 (-0.98%) | 6,338,800 |
24 Mar 2022 | CNY | 8.4 | 8.4 | 8.14 | 8.18 | 8.18 | -0.22 (-2.62%) | 7,150,600 |
23 Mar 2022 | CNY | 8.51 | 8.56 | 8.34 | 8.4 | 8.4 | -0.11 (-1.29%) | 6,664,377 |
22 Mar 2022 | CNY | 8.76 | 8.76 | 8.47 | 8.51 | 8.51 | -0.15 (-1.73%) | 7,832,200 |
21 Mar 2022 | CNY | 8.83 | 8.86 | 8.54 | 8.66 | 8.66 | -0.07 (-0.80%) | 7,513,600 |
18 Mar 2022 | CNY | 8.62 | 8.78 | 8.57 | 8.73 | 8.73 | +0.05 (+0.58%) | 6,251,900 |
17 Mar 2022 | CNY | 8.65 | 8.88 | 8.6 | 8.68 | 8.68 | +0.05 (+0.58%) | 9,516,700 |
16 Mar 2022 | CNY | 8.51 | 8.67 | 8.3 | 8.63 | 8.63 | +0.29 (+3.48%) | 9,502,446 |
15 Mar 2022 | CNY | 8.7 | 8.87 | 8.3 | 8.34 | 8.34 | -0.38 (-4.36%) | 10,822,600 |
14 Mar 2022 | CNY | 9.2 | 9.38 | 8.71 | 8.72 | 8.72 | -0.61 (-6.54%) | 12,709,020 |
11 Mar 2022 | CNY | 9.2 | 9.42 | 8.91 | 9.33 | 9.33 | -0.12 (-1.27%) | 11,755,502 |
10 Mar 2022 | CNY | 9.82 | 9.89 | 9.37 | 9.45 | 9.45 | -0.19 (-1.97%) | 15,853,200 |
9 Mar 2022 | CNY | 9.32 | 9.94 | 9.15 | 9.64 | 9.64 | +0.14 (+1.47%) | 19,390,520 |
8 Mar 2022 | CNY | 11.01 | 11.09 | 9.5 | 9.5 | 9.5 | -1.76 (-15.63%) | 32,789,426 |
7 Mar 2022 | CNY | 10.52 | 11.88 | 10.15 | 11.26 | 11.26 | +0.28 (+2.55%) | 48,377,211 |
4 Mar 2022 | CNY | 10.57 | 11.08 | 10.48 | 10.98 | 10.98 | +0.31 (+2.91%) | 27,641,119 |
3 Mar 2022 | CNY | 10.7 | 10.7 | 10.37 | 10.67 | 10.67 | +0.13 (+1.23%) | 13,014,700 |
2 Mar 2022 | CNY | 10.3 | 10.75 | 10.25 | 10.54 | 10.54 | +0.15 (+1.44%) | 13,046,930 |
1 Mar 2022 | CNY | 10.23 | 10.65 | 10.15 | 10.39 | 10.39 | 0.0 (0.0%) | 9,864,109 |