Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 8.41 | 8.49 | 8.22 | 8.28 | 8.28 | -0.2 (-2.36%) | 5,990,768 |
31 Mar 2022 | CNY | 8.35 | 8.66 | 8.32 | 8.48 | 8.48 | +0.06 (+0.71%) | 8,182,574 |
30 Mar 2022 | CNY | 8.43 | 8.48 | 8.18 | 8.42 | 8.42 | +0.07 (+0.84%) | 7,329,300 |
29 Mar 2022 | CNY | 8.24 | 8.48 | 8.21 | 8.35 | 8.35 | +0.09 (+1.09%) | 7,753,500 |
28 Mar 2022 | CNY | 8.5 | 8.5 | 8.2 | 8.26 | 8.26 | -0.32 (-3.73%) | 7,976,800 |
25 Mar 2022 | CNY | 8.38 | 8.76 | 8.3 | 8.58 | 8.58 | +0.15 (+1.78%) | 14,190,300 |
24 Mar 2022 | CNY | 8.33 | 8.58 | 8.08 | 8.43 | 8.43 | +0.23 (+2.80%) | 14,746,496 |
23 Mar 2022 | CNY | 8.26 | 8.73 | 8.19 | 8.2 | 8.2 | +0.11 (+1.36%) | 12,952,726 |
22 Mar 2022 | CNY | 8.19 | 8.4 | 8.08 | 8.09 | 8.09 | -0.22 (-2.65%) | 7,141,900 |
21 Mar 2022 | CNY | 8.11 | 8.35 | 8.04 | 8.31 | 8.31 | +0.2 (+2.47%) | 8,886,399 |
18 Mar 2022 | CNY | 8.1 | 8.36 | 8.05 | 8.11 | 8.11 | -0.02 (-0.25%) | 7,027,773 |
17 Mar 2022 | CNY | 7.93 | 8.29 | 7.9 | 8.13 | 8.13 | +0.18 (+2.26%) | 9,601,304 |
16 Mar 2022 | CNY | 7.97 | 8.05 | 7.58 | 7.95 | 7.95 | +0.01 (+0.13%) | 9,482,826 |
15 Mar 2022 | CNY | 8.1 | 8.25 | 7.88 | 7.94 | 7.94 | -0.19 (-2.34%) | 10,018,101 |
14 Mar 2022 | CNY | 8.28 | 8.53 | 8.13 | 8.13 | 8.13 | -0.15 (-1.81%) | 17,025,983 |
11 Mar 2022 | CNY | 7.51 | 8.28 | 7.43 | 8.28 | 8.28 | +0.75 (+9.96%) | 9,565,825 |
10 Mar 2022 | CNY | 7.57 | 7.65 | 7.45 | 7.53 | 7.53 | +0.12 (+1.62%) | 3,190,113 |
9 Mar 2022 | CNY | 7.57 | 7.76 | 7.17 | 7.41 | 7.41 | -0.19 (-2.50%) | 4,333,107 |
8 Mar 2022 | CNY | 7.93 | 7.96 | 7.53 | 7.6 | 7.6 | -0.33 (-4.16%) | 5,078,307 |
7 Mar 2022 | CNY | 8.07 | 8.18 | 7.9 | 7.93 | 7.93 | -0.17 (-2.10%) | 3,500,026 |
4 Mar 2022 | CNY | 8.23 | 8.28 | 8.05 | 8.1 | 8.1 | -0.13 (-1.58%) | 4,348,400 |
3 Mar 2022 | CNY | 8.23 | 8.34 | 8.18 | 8.23 | 8.23 | -0.01 (-0.12%) | 4,265,100 |
2 Mar 2022 | CNY | 8.18 | 8.29 | 8.11 | 8.24 | 8.24 | +0.05 (+0.61%) | 2,856,200 |
1 Mar 2022 | CNY | 8.2 | 8.29 | 8.13 | 8.19 | 8.19 | +0.05 (+0.61%) | 2,493,200 |
28 Feb 2022 | CNY | 8.29 | 8.29 | 8.06 | 8.14 | 8.14 | -0.09 (-1.09%) | 3,493,684 |
25 Feb 2022 | CNY | 8.09 | 8.36 | 8.03 | 8.23 | 8.23 | +0.15 (+1.86%) | 4,027,932 |
24 Feb 2022 | CNY | 8.1 | 8.39 | 7.91 | 8.08 | 8.08 | -0.01 (-0.12%) | 6,625,532 |
23 Feb 2022 | CNY | 7.9 | 8.2 | 7.87 | 8.09 | 8.09 | +0.17 (+2.15%) | 3,231,100 |
22 Feb 2022 | CNY | 7.86 | 7.97 | 7.83 | 7.92 | 7.92 | 0.0 (0.0%) | 2,642,701 |
21 Feb 2022 | CNY | 7.81 | 7.96 | 7.71 | 7.92 | 7.92 | +0.11 (+1.41%) | 2,848,623 |