Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 9.03 | 9.12 | 8.75 | 8.95 | 8.95 | -0.11 (-1.21%) | 4,668,700 |
25 Feb 2022 | CNY | 9.13 | 9.26 | 8.96 | 9.06 | 9.06 | -0.04 (-0.44%) | 5,796,843 |
24 Feb 2022 | CNY | 8.89 | 9.62 | 8.84 | 9.1 | 9.1 | +0.13 (+1.45%) | 11,948,292 |
23 Feb 2022 | CNY | 8.77 | 9.23 | 8.68 | 8.97 | 8.97 | +0.21 (+2.40%) | 5,848,950 |
22 Feb 2022 | CNY | 8.7 | 8.91 | 8.66 | 8.76 | 8.76 | -0.08 (-0.90%) | 3,630,200 |
21 Feb 2022 | CNY | 8.49 | 8.89 | 8.4 | 8.84 | 8.84 | +0.3 (+3.51%) | 6,603,442 |
18 Feb 2022 | CNY | 8.16 | 8.83 | 8.07 | 8.54 | 8.54 | +0.37 (+4.53%) | 6,773,200 |
17 Feb 2022 | CNY | 8.26 | 8.35 | 8.12 | 8.17 | 8.17 | -0.09 (-1.09%) | 1,492,800 |
16 Feb 2022 | CNY | 8.21 | 8.35 | 8.12 | 8.26 | 8.26 | +0.12 (+1.47%) | 1,459,800 |
15 Feb 2022 | CNY | 8.21 | 8.3 | 8.04 | 8.14 | 8.14 | -0.07 (-0.85%) | 1,401,702 |
14 Feb 2022 | CNY | 8.15 | 8.33 | 8.09 | 8.21 | 8.21 | +0.05 (+0.61%) | 1,132,100 |
11 Feb 2022 | CNY | 8.43 | 8.44 | 8.15 | 8.16 | 8.16 | -0.24 (-2.86%) | 2,336,413 |
10 Feb 2022 | CNY | 8.56 | 8.57 | 8.35 | 8.4 | 8.4 | -0.1 (-1.18%) | 1,910,675 |
9 Feb 2022 | CNY | 8.42 | 8.56 | 8.4 | 8.5 | 8.5 | +0.08 (+0.95%) | 2,585,825 |
8 Feb 2022 | CNY | 8.24 | 8.46 | 8.22 | 8.42 | 8.42 | +0.12 (+1.45%) | 1,577,100 |
7 Feb 2022 | CNY | 8.21 | 8.4 | 8.07 | 8.3 | 8.3 | +0.15 (+1.84%) | 2,422,200 |
28 Jan 2022 | CNY | 7.85 | 8.22 | 7.76 | 8.15 | 8.15 | +0.37 (+4.76%) | 2,454,000 |
27 Jan 2022 | CNY | 8.08 | 8.14 | 7.74 | 7.78 | 7.78 | -0.36 (-4.42%) | 2,240,300 |
26 Jan 2022 | CNY | 8.04 | 8.17 | 8.04 | 8.14 | 8.14 | +0.1 (+1.24%) | 1,626,900 |
25 Jan 2022 | CNY | 8.41 | 8.48 | 8 | 8.04 | 8.04 | -0.37 (-4.40%) | 3,318,600 |
24 Jan 2022 | CNY | 8.5 | 8.69 | 8.35 | 8.41 | 8.41 | -0.15 (-1.75%) | 2,518,600 |
21 Jan 2022 | CNY | 8.61 | 8.77 | 8.5 | 8.56 | 8.56 | -0.05 (-0.58%) | 2,278,400 |
20 Jan 2022 | CNY | 9.15 | 9.21 | 8.53 | 8.61 | 8.61 | -0.54 (-5.90%) | 4,965,000 |
19 Jan 2022 | CNY | 8.99 | 9.15 | 8.93 | 9.15 | 9.15 | +0.16 (+1.78%) | 3,029,900 |
18 Jan 2022 | CNY | 9.33 | 9.33 | 8.88 | 8.99 | 8.99 | -0.23 (-2.49%) | 3,410,000 |
17 Jan 2022 | CNY | 9.16 | 9.37 | 9.11 | 9.22 | 9.22 | +0.19 (+2.10%) | 3,666,300 |
14 Jan 2022 | CNY | 9.18 | 9.32 | 8.98 | 9.03 | 9.03 | -0.18 (-1.95%) | 3,418,900 |
13 Jan 2022 | CNY | 9.26 | 9.34 | 9.08 | 9.21 | 9.21 | -0.02 (-0.22%) | 5,089,510 |
12 Jan 2022 | CNY | 8.9 | 9.33 | 8.9 | 9.23 | 9.23 | +0.26 (+2.90%) | 6,506,100 |
11 Jan 2022 | CNY | 8.78 | 9.08 | 8.72 | 8.97 | 8.97 | +0.19 (+2.16%) | 3,784,700 |