Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2022 | CNY | 7.4 | 7.57 | 7.15 | 7.3 | 7.3 | -0.46 (-5.93%) | 407,674,443 |
10 Mar 2022 | CNY | 7.47 | 8.27 | 7.25 | 7.76 | 7.76 | +0.24 (+3.19%) | 546,397,814 |
9 Mar 2022 | CNY | 7.21 | 7.7 | 7.08 | 7.52 | 7.52 | +0.38 (+5.32%) | 433,788,302 |
8 Mar 2022 | CNY | 6.39 | 7.14 | 6.35 | 7.14 | 7.14 | +0.65 (+10.02%) | 329,995,175 |
7 Mar 2022 | CNY | 6.13 | 6.66 | 6.08 | 6.49 | 6.49 | +0.44 (+7.27%) | 277,919,355 |
4 Mar 2022 | CNY | 6.4 | 6.4 | 6.04 | 6.05 | 6.05 | -0.37 (-5.76%) | 242,173,176 |
3 Mar 2022 | CNY | 6 | 6.42 | 5.86 | 6.42 | 6.42 | +0.58 (+9.93%) | 290,235,117 |
2 Mar 2022 | CNY | 5.89 | 5.95 | 5.72 | 5.84 | 5.84 | -0.1 (-1.68%) | 115,568,745 |
1 Mar 2022 | CNY | 5.83 | 6.18 | 5.76 | 5.94 | 5.94 | +0.19 (+3.30%) | 187,933,020 |
28 Feb 2022 | CNY | 5.69 | 5.9 | 5.55 | 5.75 | 5.75 | +0.3 (+5.50%) | 182,643,526 |
25 Feb 2022 | CNY | 5.57 | 5.61 | 5.42 | 5.45 | 5.45 | -0.04 (-0.73%) | 110,382,543 |
24 Feb 2022 | CNY | 5.61 | 5.93 | 5.28 | 5.49 | 5.49 | -0.18 (-3.17%) | 211,594,288 |
23 Feb 2022 | CNY | 5.47 | 5.82 | 5.41 | 5.67 | 5.67 | +0.16 (+2.90%) | 141,841,771 |
22 Feb 2022 | CNY | 5.49 | 5.74 | 5.44 | 5.51 | 5.51 | -0.04 (-0.72%) | 107,888,104 |
21 Feb 2022 | CNY | 5.51 | 5.61 | 5.38 | 5.55 | 5.55 | +0.06 (+1.09%) | 111,685,697 |
18 Feb 2022 | CNY | 5.37 | 5.55 | 5.35 | 5.49 | 5.49 | +0.05 (+0.92%) | 96,678,531 |
17 Feb 2022 | CNY | 5.38 | 5.62 | 5.34 | 5.44 | 5.44 | +0.06 (+1.12%) | 143,817,497 |
16 Feb 2022 | CNY | 5.43 | 5.5 | 5.35 | 5.38 | 5.38 | -0.05 (-0.92%) | 95,135,506 |
15 Feb 2022 | CNY | 5.38 | 5.52 | 5.27 | 5.43 | 5.43 | +0.02 (+0.37%) | 119,861,928 |
14 Feb 2022 | CNY | 5.48 | 5.58 | 5.35 | 5.41 | 5.41 | -0.17 (-3.05%) | 130,443,738 |
11 Feb 2022 | CNY | 5.75 | 5.91 | 5.46 | 5.58 | 5.58 | -0.3 (-5.10%) | 303,024,750 |
10 Feb 2022 | CNY | 5.56 | 5.92 | 5.45 | 5.88 | 5.88 | +0.5 (+9.29%) | 410,316,271 |
9 Feb 2022 | CNY | 4.93 | 5.38 | 4.81 | 5.38 | 5.38 | +0.49 (+10.02%) | 142,905,997 |
8 Feb 2022 | CNY | 4.68 | 4.89 | 4.67 | 4.89 | 4.89 | +0.22 (+4.71%) | 81,268,893 |
7 Feb 2022 | CNY | 4.76 | 4.81 | 4.64 | 4.67 | 4.67 | +0.06 (+1.30%) | 43,162,666 |
28 Jan 2022 | CNY | 4.55 | 4.72 | 4.48 | 4.61 | 4.61 | +0.14 (+3.13%) | 55,406,061 |
27 Jan 2022 | CNY | 4.65 | 4.66 | 4.4 | 4.47 | 4.47 | -0.17 (-3.66%) | 65,798,411 |
26 Jan 2022 | CNY | 4.6 | 4.8 | 4.45 | 4.64 | 4.64 | -0.09 (-1.90%) | 79,460,997 |
25 Jan 2022 | CNY | 5.25 | 5.25 | 4.73 | 4.73 | 4.73 | -0.53 (-10.08%) | 128,414,124 |
24 Jan 2022 | CNY | 5.21 | 5.29 | 5.18 | 5.26 | 5.26 | +0.01 (+0.19%) | 37,166,493 |