Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 7.86 | 7.99 | 7.75 | 7.98 | 7.98 | +0.09 (+1.14%) | 776,900 |
11 Apr 2022 | CNY | 8.1 | 8.13 | 7.85 | 7.89 | 7.89 | -0.25 (-3.07%) | 755,100 |
8 Apr 2022 | CNY | 8.12 | 8.22 | 7.97 | 8.14 | 8.14 | -0.02 (-0.25%) | 731,200 |
7 Apr 2022 | CNY | 8.3 | 8.36 | 8.15 | 8.16 | 8.16 | -0.22 (-2.63%) | 886,000 |
6 Apr 2022 | CNY | 8.2 | 8.4 | 8.17 | 8.38 | 8.38 | +0.19 (+2.32%) | 944,300 |
1 Apr 2022 | CNY | 8.25 | 8.26 | 8.16 | 8.19 | 8.19 | -0.13 (-1.56%) | 781,800 |
31 Mar 2022 | CNY | 8.24 | 8.39 | 8.19 | 8.32 | 8.32 | +0.08 (+0.97%) | 968,500 |
30 Mar 2022 | CNY | 8.01 | 8.24 | 8.01 | 8.24 | 8.24 | +0.15 (+1.85%) | 898,271 |
29 Mar 2022 | CNY | 8.26 | 8.27 | 8.01 | 8.09 | 8.09 | -0.09 (-1.10%) | 963,998 |
28 Mar 2022 | CNY | 8.31 | 8.42 | 8.13 | 8.18 | 8.18 | -0.2 (-2.39%) | 1,205,100 |
25 Mar 2022 | CNY | 8.32 | 8.47 | 8.32 | 8.38 | 8.38 | -0.15 (-1.76%) | 2,355,394 |
24 Mar 2022 | CNY | 8.31 | 9.04 | 8.16 | 8.53 | 8.53 | +0.19 (+2.28%) | 3,603,065 |
23 Mar 2022 | CNY | 8.5 | 8.5 | 8.33 | 8.34 | 8.34 | -0.05 (-0.60%) | 881,800 |
22 Mar 2022 | CNY | 8.26 | 8.43 | 8.14 | 8.39 | 8.39 | +0.13 (+1.57%) | 1,639,000 |
21 Mar 2022 | CNY | 8.13 | 8.3 | 8.12 | 8.26 | 8.26 | +0.07 (+0.85%) | 995,000 |
18 Mar 2022 | CNY | 8.1 | 8.23 | 8.05 | 8.19 | 8.19 | +0.06 (+0.74%) | 887,200 |
17 Mar 2022 | CNY | 8.05 | 8.23 | 8 | 8.13 | 8.13 | +0.17 (+2.14%) | 1,471,900 |
16 Mar 2022 | CNY | 7.86 | 8.05 | 7.6 | 7.96 | 7.96 | +0.19 (+2.45%) | 1,147,900 |
15 Mar 2022 | CNY | 8.25 | 8.25 | 7.73 | 7.77 | 7.77 | -0.51 (-6.16%) | 1,415,900 |
14 Mar 2022 | CNY | 8.44 | 8.47 | 8.24 | 8.28 | 8.28 | -0.21 (-2.47%) | 974,000 |
11 Mar 2022 | CNY | 8.27 | 8.68 | 8.11 | 8.49 | 8.49 | +0.09 (+1.07%) | 1,094,000 |
10 Mar 2022 | CNY | 8.3 | 8.55 | 8.3 | 8.4 | 8.4 | +0.21 (+2.56%) | 1,274,700 |
9 Mar 2022 | CNY | 8.5 | 8.64 | 7.88 | 8.19 | 8.19 | -0.31 (-3.65%) | 1,519,706 |
8 Mar 2022 | CNY | 8.77 | 8.88 | 8.49 | 8.5 | 8.5 | -0.27 (-3.08%) | 1,393,800 |
7 Mar 2022 | CNY | 8.99 | 8.99 | 8.71 | 8.77 | 8.77 | -0.13 (-1.46%) | 1,113,886 |
4 Mar 2022 | CNY | 9.04 | 9.05 | 8.9 | 8.9 | 8.9 | -0.09 (-1.00%) | 949,406 |
3 Mar 2022 | CNY | 9.06 | 9.09 | 8.97 | 8.99 | 8.99 | -0.06 (-0.66%) | 888,706 |
2 Mar 2022 | CNY | 8.99 | 9.05 | 8.92 | 9.05 | 9.05 | +0.08 (+0.89%) | 918,194 |
1 Mar 2022 | CNY | 8.93 | 9.04 | 8.92 | 8.97 | 8.97 | +0.04 (+0.45%) | 903,800 |
28 Feb 2022 | CNY | 9 | 9.03 | 8.77 | 8.93 | 8.93 | -0.1 (-1.11%) | 1,272,200 |