Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 8.02 | 8.04 | 7.76 | 7.87 | 7.87 | -0.15 (-1.87%) | 3,031,700 |
12 Apr 2022 | CNY | 8.08 | 8.1 | 7.7 | 8.02 | 8.02 | -0.06 (-0.74%) | 5,148,400 |
11 Apr 2022 | CNY | 8.12 | 8.2 | 8.07 | 8.08 | 8.08 | -0.04 (-0.49%) | 2,908,244 |
8 Apr 2022 | CNY | 8.28 | 8.38 | 8.1 | 8.12 | 8.12 | -0.05 (-0.61%) | 3,082,700 |
7 Apr 2022 | CNY | 8.38 | 8.38 | 8.1 | 8.17 | 8.17 | -0.2 (-2.39%) | 4,139,300 |
6 Apr 2022 | CNY | 8.25 | 8.43 | 8.25 | 8.37 | 8.37 | +0.09 (+1.09%) | 3,423,042 |
1 Apr 2022 | CNY | 8.44 | 8.44 | 8.18 | 8.28 | 8.28 | -0.14 (-1.66%) | 5,988,252 |
31 Mar 2022 | CNY | 8.5 | 8.62 | 8.37 | 8.42 | 8.42 | -0.22 (-2.55%) | 5,497,000 |
30 Mar 2022 | CNY | 8.51 | 8.65 | 8.25 | 8.64 | 8.64 | +0.11 (+1.29%) | 7,685,300 |
29 Mar 2022 | CNY | 8.76 | 8.83 | 8.46 | 8.53 | 8.53 | -0.25 (-2.85%) | 7,552,300 |
28 Mar 2022 | CNY | 9.36 | 9.36 | 8.64 | 8.78 | 8.78 | -0.57 (-6.10%) | 11,901,146 |
25 Mar 2022 | CNY | 9.4 | 9.47 | 9.2 | 9.35 | 9.35 | +0.06 (+0.65%) | 7,121,500 |
24 Mar 2022 | CNY | 9.53 | 9.72 | 9.18 | 9.29 | 9.29 | -0.36 (-3.73%) | 12,094,400 |
23 Mar 2022 | CNY | 9.79 | 10.19 | 9.49 | 9.65 | 9.65 | -0.09 (-0.92%) | 14,862,200 |
22 Mar 2022 | CNY | 10.03 | 10.23 | 9.65 | 9.74 | 9.74 | -0.64 (-6.17%) | 20,472,991 |
21 Mar 2022 | CNY | 10.01 | 10.67 | 9.81 | 10.38 | 10.38 | +0.39 (+3.90%) | 27,399,942 |
18 Mar 2022 | CNY | 9.73 | 10.05 | 9.62 | 9.99 | 9.99 | +0.09 (+0.91%) | 15,796,100 |
17 Mar 2022 | CNY | 9.76 | 10.08 | 9.65 | 9.9 | 9.9 | +0.04 (+0.41%) | 19,464,182 |
16 Mar 2022 | CNY | 8.92 | 10.23 | 8.92 | 9.86 | 9.86 | +0.99 (+11.16%) | 25,678,291 |
15 Mar 2022 | CNY | 9.24 | 9.5 | 8.87 | 8.87 | 8.87 | -0.51 (-5.44%) | 10,516,400 |
14 Mar 2022 | CNY | 9.33 | 9.85 | 9.24 | 9.38 | 9.38 | 0.0 (0.0%) | 10,603,100 |
11 Mar 2022 | CNY | 9.38 | 9.69 | 9.25 | 9.38 | 9.38 | -0.25 (-2.60%) | 12,141,200 |
10 Mar 2022 | CNY | 9.86 | 10.14 | 9.58 | 9.63 | 9.63 | -0.19 (-1.93%) | 20,256,130 |
9 Mar 2022 | CNY | 9.55 | 10.45 | 9.38 | 9.82 | 9.82 | +0.48 (+5.14%) | 29,130,479 |
8 Mar 2022 | CNY | 8.91 | 9.66 | 8.7 | 9.34 | 9.34 | +0.36 (+4.01%) | 16,013,412 |
7 Mar 2022 | CNY | 8.92 | 9.15 | 8.83 | 8.98 | 8.98 | +0.07 (+0.79%) | 3,384,500 |
4 Mar 2022 | CNY | 9.04 | 9.17 | 8.86 | 8.91 | 8.91 | -0.2 (-2.20%) | 3,434,866 |
3 Mar 2022 | CNY | 9.3 | 9.32 | 9.03 | 9.11 | 9.11 | -0.18 (-1.94%) | 3,888,400 |
2 Mar 2022 | CNY | 9.06 | 9.35 | 8.98 | 9.29 | 9.29 | +0.23 (+2.54%) | 5,544,340 |
1 Mar 2022 | CNY | 8.9 | 9.1 | 8.85 | 9.06 | 9.06 | +0.11 (+1.23%) | 3,900,600 |