Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 8.16 | 8.28 | 8.12 | 8.16 | 8.16 | +0.05 (+0.62%) | 4,564,100 |
24 Feb 2022 | CNY | 8.43 | 8.48 | 7.99 | 8.11 | 8.11 | -0.32 (-3.80%) | 8,705,299 |
23 Feb 2022 | CNY | 8.32 | 8.55 | 8.31 | 8.43 | 8.43 | +0.07 (+0.84%) | 5,446,200 |
22 Feb 2022 | CNY | 8.35 | 8.46 | 8.24 | 8.36 | 8.36 | -0.11 (-1.30%) | 5,674,200 |
21 Feb 2022 | CNY | 8.29 | 8.49 | 8.21 | 8.47 | 8.47 | +0.21 (+2.54%) | 5,277,600 |
18 Feb 2022 | CNY | 8.07 | 8.27 | 8.01 | 8.26 | 8.26 | +0.18 (+2.23%) | 4,324,975 |
17 Feb 2022 | CNY | 8.23 | 8.28 | 8.04 | 8.08 | 8.08 | -0.2 (-2.42%) | 4,975,075 |
16 Feb 2022 | CNY | 8.23 | 8.33 | 8.11 | 8.28 | 8.28 | +0.15 (+1.85%) | 4,037,000 |
15 Feb 2022 | CNY | 8.15 | 8.28 | 8.03 | 8.13 | 8.13 | -0.07 (-0.85%) | 3,842,264 |
14 Feb 2022 | CNY | 8.09 | 8.33 | 7.91 | 8.2 | 8.2 | +0.11 (+1.36%) | 3,795,218 |
11 Feb 2022 | CNY | 8.31 | 8.39 | 8.04 | 8.09 | 8.09 | -0.26 (-3.11%) | 5,794,900 |
10 Feb 2022 | CNY | 8.51 | 8.59 | 8.32 | 8.35 | 8.35 | -0.19 (-2.22%) | 4,181,200 |
9 Feb 2022 | CNY | 8.43 | 8.6 | 8.43 | 8.54 | 8.54 | +0.11 (+1.30%) | 5,337,100 |
8 Feb 2022 | CNY | 8.22 | 8.43 | 8.15 | 8.43 | 8.43 | +0.19 (+2.31%) | 6,078,800 |
7 Feb 2022 | CNY | 8.47 | 8.47 | 8.16 | 8.24 | 8.24 | +0.05 (+0.61%) | 4,925,900 |
28 Jan 2022 | CNY | 7.99 | 8.39 | 7.99 | 8.19 | 8.19 | +0.29 (+3.67%) | 6,253,503 |
27 Jan 2022 | CNY | 8.47 | 8.56 | 7.83 | 7.9 | 7.9 | -0.56 (-6.62%) | 7,825,150 |
26 Jan 2022 | CNY | 8.32 | 8.53 | 8.3 | 8.46 | 8.46 | +0.21 (+2.55%) | 6,939,800 |
25 Jan 2022 | CNY | 9.07 | 9.13 | 8.25 | 8.25 | 8.25 | -0.82 (-9.04%) | 11,606,700 |
24 Jan 2022 | CNY | 9.18 | 9.31 | 9.03 | 9.07 | 9.07 | -0.12 (-1.31%) | 5,961,900 |
21 Jan 2022 | CNY | 8.98 | 9.29 | 8.96 | 9.19 | 9.19 | +0.15 (+1.66%) | 8,264,353 |
20 Jan 2022 | CNY | 9.72 | 9.91 | 9.02 | 9.04 | 9.04 | -0.73 (-7.47%) | 14,722,400 |
19 Jan 2022 | CNY | 9.67 | 9.81 | 9.6 | 9.77 | 9.77 | -0.01 (-0.10%) | 10,091,248 |
18 Jan 2022 | CNY | 9.94 | 10.07 | 9.71 | 9.78 | 9.78 | -0.12 (-1.21%) | 12,829,895 |
17 Jan 2022 | CNY | 9.23 | 9.91 | 9.19 | 9.9 | 9.9 | +0.68 (+7.38%) | 15,619,582 |
14 Jan 2022 | CNY | 9.38 | 9.38 | 9.1 | 9.22 | 9.22 | -0.08 (-0.86%) | 5,797,149 |
13 Jan 2022 | CNY | 9.38 | 9.5 | 9.27 | 9.3 | 9.3 | -0.09 (-0.96%) | 7,109,148 |
12 Jan 2022 | CNY | 9.3 | 9.47 | 9.27 | 9.39 | 9.39 | +0.09 (+0.97%) | 5,745,423 |
11 Jan 2022 | CNY | 9.5 | 9.7 | 9.25 | 9.3 | 9.3 | -0.17 (-1.80%) | 9,676,005 |
10 Jan 2022 | CNY | 9.29 | 9.61 | 9.29 | 9.47 | 9.47 | +0.07 (+0.74%) | 7,521,300 |