Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 6.28 | 6.36 | 6.24 | 6.33 | 6.33 | +0.05 (+0.80%) | 3,332,535 |
25 Feb 2022 | CNY | 6.27 | 6.32 | 6.25 | 6.28 | 6.28 | +0.06 (+0.96%) | 3,229,631 |
24 Feb 2022 | CNY | 6.28 | 6.39 | 6.15 | 6.22 | 6.22 | -0.09 (-1.43%) | 7,077,335 |
23 Feb 2022 | CNY | 6.25 | 6.33 | 6.22 | 6.31 | 6.31 | +0.05 (+0.80%) | 3,087,531 |
22 Feb 2022 | CNY | 6.31 | 6.31 | 6.22 | 6.26 | 6.26 | -0.02 (-0.32%) | 3,056,700 |
21 Feb 2022 | CNY | 6.23 | 6.3 | 6.18 | 6.28 | 6.28 | +0.05 (+0.80%) | 2,886,200 |
18 Feb 2022 | CNY | 6.23 | 6.23 | 6.15 | 6.23 | 6.23 | +0.02 (+0.32%) | 2,663,000 |
17 Feb 2022 | CNY | 6.23 | 6.28 | 6.21 | 6.21 | 6.21 | -0.03 (-0.48%) | 2,374,631 |
16 Feb 2022 | CNY | 6.2 | 6.29 | 6.19 | 6.24 | 6.24 | +0.05 (+0.81%) | 1,846,699 |
15 Feb 2022 | CNY | 6.18 | 6.22 | 6.14 | 6.19 | 6.19 | +0.02 (+0.32%) | 2,104,060 |
14 Feb 2022 | CNY | 6.22 | 6.24 | 6.11 | 6.17 | 6.17 | -0.05 (-0.80%) | 2,203,003 |
11 Feb 2022 | CNY | 6.33 | 6.33 | 6.18 | 6.22 | 6.22 | -0.12 (-1.89%) | 3,152,502 |
10 Feb 2022 | CNY | 6.32 | 6.43 | 6.27 | 6.34 | 6.34 | +0.01 (+0.16%) | 3,150,500 |
9 Feb 2022 | CNY | 6.32 | 6.33 | 6.26 | 6.33 | 6.33 | 0.0 (0.0%) | 3,520,168 |
8 Feb 2022 | CNY | 6.14 | 6.33 | 6.1 | 6.33 | 6.33 | +0.19 (+3.09%) | 4,740,466 |
7 Feb 2022 | CNY | 6.09 | 6.21 | 6.08 | 6.14 | 6.14 | +0.13 (+2.16%) | 2,956,517 |
28 Jan 2022 | CNY | 6.17 | 6.29 | 5.91 | 6.01 | 6.01 | -0.23 (-3.69%) | 5,689,600 |
27 Jan 2022 | CNY | 6.07 | 6.56 | 5.96 | 6.24 | 6.24 | +0.2 (+3.31%) | 8,534,610 |
26 Jan 2022 | CNY | 5.97 | 6.08 | 5.97 | 6.04 | 6.04 | +0.08 (+1.34%) | 2,416,400 |
25 Jan 2022 | CNY | 6.31 | 6.32 | 5.96 | 5.96 | 5.96 | -0.36 (-5.70%) | 5,469,481 |
24 Jan 2022 | CNY | 6.39 | 6.4 | 6.3 | 6.32 | 6.32 | -0.07 (-1.10%) | 2,274,968 |
21 Jan 2022 | CNY | 6.38 | 6.42 | 6.28 | 6.39 | 6.39 | +0.02 (+0.31%) | 2,762,701 |
20 Jan 2022 | CNY | 6.58 | 6.59 | 6.37 | 6.37 | 6.37 | -0.22 (-3.34%) | 5,095,150 |
19 Jan 2022 | CNY | 6.68 | 6.71 | 6.56 | 6.59 | 6.59 | -0.08 (-1.20%) | 4,111,900 |
18 Jan 2022 | CNY | 6.75 | 6.76 | 6.62 | 6.67 | 6.67 | -0.05 (-0.74%) | 3,517,485 |
17 Jan 2022 | CNY | 6.64 | 6.73 | 6.61 | 6.72 | 6.72 | +0.09 (+1.36%) | 3,724,834 |
14 Jan 2022 | CNY | 6.75 | 6.81 | 6.62 | 6.63 | 6.63 | -0.16 (-2.36%) | 4,674,700 |
13 Jan 2022 | CNY | 6.82 | 6.84 | 6.77 | 6.79 | 6.79 | 0.0 (0.0%) | 3,641,200 |
12 Jan 2022 | CNY | 6.73 | 6.81 | 6.7 | 6.79 | 6.79 | +0.07 (+1.04%) | 3,547,470 |
11 Jan 2022 | CNY | 6.74 | 6.79 | 6.69 | 6.72 | 6.72 | 0.0 (0.0%) | 2,667,600 |