Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 2.813 | 2.909 | 2.813 | 2.88 | 2.88 | +0.085 (+3.04%) | 1,210,200 |
24 Feb 2022 | CNY | 2.85 | 2.877 | 2.763 | 2.795 | 2.795 | -0.054 (-1.90%) | 657,500 |
23 Feb 2022 | CNY | 2.789 | 2.849 | 2.789 | 2.849 | 2.849 | +0.06 (+2.15%) | 481,000 |
22 Feb 2022 | CNY | 2.832 | 2.832 | 2.768 | 2.789 | 2.789 | -0.059 (-2.07%) | 1,207,400 |
21 Feb 2022 | CNY | 2.84 | 2.868 | 2.823 | 2.848 | 2.848 | +0.009 (+0.32%) | 452,500 |
18 Feb 2022 | CNY | 2.809 | 2.84 | 2.79 | 2.839 | 2.839 | +0.03 (+1.07%) | 247,700 |
17 Feb 2022 | CNY | 2.817 | 2.83 | 2.786 | 2.809 | 2.809 | -0.007 (-0.25%) | 174,900 |
16 Feb 2022 | CNY | 2.8 | 2.835 | 2.8 | 2.816 | 2.816 | +0.021 (+0.75%) | 329,400 |
15 Feb 2022 | CNY | 2.705 | 2.798 | 2.691 | 2.795 | 2.795 | +0.095 (+3.52%) | 822,800 |
14 Feb 2022 | CNY | 2.702 | 2.744 | 2.689 | 2.7 | 2.7 | -0.004 (-0.15%) | 818,600 |
11 Feb 2022 | CNY | 2.8 | 2.8 | 2.7 | 2.704 | 2.704 | -0.096 (-3.43%) | 670,700 |
10 Feb 2022 | CNY | 2.836 | 2.836 | 2.797 | 2.8 | 2.8 | -0.033 (-1.16%) | 464,900 |
9 Feb 2022 | CNY | 2.798 | 2.838 | 2.766 | 2.833 | 2.833 | +0.031 (+1.11%) | 885,300 |
8 Feb 2022 | CNY | 2.811 | 2.855 | 2.762 | 2.802 | 2.802 | -0.053 (-1.86%) | 2,102,400 |
7 Feb 2022 | CNY | 2.884 | 2.902 | 2.846 | 2.855 | 2.855 | +0.013 (+0.46%) | 270,300 |
28 Jan 2022 | CNY | 2.862 | 2.88 | 2.768 | 2.842 | 2.842 | -0.02 (-0.70%) | 625,000 |
27 Jan 2022 | CNY | 2.898 | 2.907 | 2.851 | 2.862 | 2.862 | -0.037 (-1.28%) | 534,300 |
26 Jan 2022 | CNY | 2.953 | 2.977 | 2.879 | 2.899 | 2.899 | -0.054 (-1.83%) | 1,033,700 |
25 Jan 2022 | CNY | 3.002 | 3.029 | 2.953 | 2.953 | 2.953 | -0.073 (-2.41%) | 771,600 |
24 Jan 2022 | CNY | 3.04 | 3.045 | 3.008 | 3.026 | 3.026 | -0.015 (-0.49%) | 471,800 |
21 Jan 2022 | CNY | 3.111 | 3.111 | 3.036 | 3.041 | 3.041 | -0.07 (-2.25%) | 967,400 |
20 Jan 2022 | CNY | 3.15 | 3.165 | 3.11 | 3.111 | 3.111 | -0.041 (-1.30%) | 495,600 |
19 Jan 2022 | CNY | 3.21 | 3.21 | 3.133 | 3.152 | 3.152 | -0.059 (-1.84%) | 679,800 |
18 Jan 2022 | CNY | 3.225 | 3.249 | 3.199 | 3.211 | 3.211 | -0.019 (-0.59%) | 615,300 |
17 Jan 2022 | CNY | 3.23 | 3.24 | 3.209 | 3.23 | 3.23 | +0.005 (+0.16%) | 1,432,700 |
14 Jan 2022 | CNY | 3.179 | 3.248 | 3.175 | 3.225 | 3.225 | +0.03 (+0.94%) | 2,306,100 |
13 Jan 2022 | CNY | 3.26 | 3.26 | 3.194 | 3.195 | 3.195 | -0.075 (-2.29%) | 1,890,500 |
12 Jan 2022 | CNY | 3.253 | 3.276 | 3.232 | 3.27 | 3.27 | +0.02 (+0.62%) | 1,467,500 |
11 Jan 2022 | CNY | 3.245 | 3.28 | 3.225 | 3.25 | 3.25 | -0.006 (-0.18%) | 927,100 |
10 Jan 2022 | CNY | 3.211 | 3.272 | 3.182 | 3.256 | 3.256 | +0.045 (+1.40%) | 1,677,700 |