Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 8.45 | 8.56 | 8.42 | 8.54 | 8.54 | +0.01 (+0.12%) | 9,448,126 |
17 Feb 2022 | CNY | 8.48 | 8.63 | 8.46 | 8.53 | 8.53 | +0.01 (+0.12%) | 14,740,475 |
16 Feb 2022 | CNY | 8.56 | 8.57 | 8.46 | 8.52 | 8.52 | -0.02 (-0.23%) | 12,601,001 |
15 Feb 2022 | CNY | 8.29 | 8.57 | 8.28 | 8.54 | 8.54 | +0.27 (+3.26%) | 21,305,444 |
14 Feb 2022 | CNY | 8.3 | 8.37 | 8.21 | 8.27 | 8.27 | -0.06 (-0.72%) | 10,433,370 |
11 Feb 2022 | CNY | 8.38 | 8.49 | 8.29 | 8.33 | 8.33 | -0.1 (-1.19%) | 12,275,585 |
10 Feb 2022 | CNY | 8.42 | 8.5 | 8.38 | 8.43 | 8.43 | +0.01 (+0.12%) | 12,225,259 |
9 Feb 2022 | CNY | 8.24 | 8.44 | 8.22 | 8.42 | 8.42 | +0.16 (+1.94%) | 14,892,686 |
8 Feb 2022 | CNY | 8.15 | 8.26 | 8.11 | 8.26 | 8.26 | +0.1 (+1.23%) | 10,961,319 |
7 Feb 2022 | CNY | 8.19 | 8.3 | 8.12 | 8.16 | 8.16 | +0.1 (+1.24%) | 11,794,901 |
28 Jan 2022 | CNY | 7.97 | 8.13 | 7.95 | 8.06 | 8.06 | +0.13 (+1.64%) | 11,105,225 |
27 Jan 2022 | CNY | 8.15 | 8.23 | 7.93 | 7.93 | 7.93 | -0.26 (-3.17%) | 13,074,660 |
26 Jan 2022 | CNY | 8.04 | 8.21 | 8.01 | 8.19 | 8.19 | +0.13 (+1.61%) | 10,309,384 |
25 Jan 2022 | CNY | 8.39 | 8.4 | 8.05 | 8.06 | 8.06 | -0.36 (-4.28%) | 16,379,660 |
24 Jan 2022 | CNY | 8.36 | 8.46 | 8.28 | 8.42 | 8.42 | +0.03 (+0.36%) | 11,401,340 |
21 Jan 2022 | CNY | 8.66 | 8.74 | 8.31 | 8.39 | 8.39 | -0.27 (-3.12%) | 18,642,400 |
20 Jan 2022 | CNY | 8.78 | 8.8 | 8.61 | 8.66 | 8.66 | -0.15 (-1.70%) | 16,881,678 |
19 Jan 2022 | CNY | 8.88 | 8.92 | 8.77 | 8.81 | 8.81 | -0.21 (-2.33%) | 20,707,469 |
18 Jan 2022 | CNY | 9.1 | 9.24 | 8.99 | 9.02 | 9.02 | -0.09 (-0.99%) | 30,109,100 |
17 Jan 2022 | CNY | 8.88 | 9.15 | 8.8 | 9.11 | 9.11 | +0.51 (+5.93%) | 46,012,441 |
14 Jan 2022 | CNY | 8.72 | 8.8 | 8.59 | 8.6 | 8.6 | -0.13 (-1.49%) | 13,547,374 |
13 Jan 2022 | CNY | 8.81 | 8.82 | 8.71 | 8.73 | 8.73 | -0.11 (-1.24%) | 11,789,492 |
12 Jan 2022 | CNY | 8.8 | 8.84 | 8.73 | 8.84 | 8.84 | +0.06 (+0.68%) | 13,971,379 |
11 Jan 2022 | CNY | 8.86 | 8.89 | 8.76 | 8.78 | 8.78 | -0.08 (-0.90%) | 13,119,893 |
10 Jan 2022 | CNY | 9 | 9.01 | 8.71 | 8.86 | 8.86 | -0.15 (-1.66%) | 22,036,411 |
7 Jan 2022 | CNY | 8.86 | 9.28 | 8.69 | 9.01 | 9.01 | +0.15 (+1.69%) | 38,420,584 |
6 Jan 2022 | CNY | 8.66 | 8.92 | 8.61 | 8.86 | 8.86 | -0.07 (-0.78%) | 24,784,631 |
5 Jan 2022 | CNY | 9.06 | 9.07 | 8.84 | 8.93 | 8.93 | -0.21 (-2.30%) | 21,822,352 |
4 Jan 2022 | CNY | 9.1 | 9.14 | 8.98 | 9.14 | 9.14 | +0.06 (+0.66%) | 22,227,985 |
31 Dec 2021 | CNY | 9.08 | 9.11 | 8.98 | 9.08 | 9.08 | 0.0 (0.0%) | 17,150,121 |