Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 3.15 | 3.16 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 31,023,912 |
25 Feb 2022 | CNY | 3.15 | 3.19 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 33,491,356 |
24 Feb 2022 | CNY | 3.21 | 3.23 | 3.11 | 3.16 | 3.16 | -0.05 (-1.56%) | 47,117,464 |
23 Feb 2022 | CNY | 3.21 | 3.22 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 26,037,158 |
22 Feb 2022 | CNY | 3.21 | 3.25 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 29,384,080 |
21 Feb 2022 | CNY | 3.21 | 3.24 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 24,829,703 |
18 Feb 2022 | CNY | 3.17 | 3.22 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 23,176,527 |
17 Feb 2022 | CNY | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 19,723,615 |
16 Feb 2022 | CNY | 3.2 | 3.21 | 3.19 | 3.2 | 3.2 | +0.02 (+0.63%) | 16,242,833 |
15 Feb 2022 | CNY | 3.2 | 3.21 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 21,825,219 |
14 Feb 2022 | CNY | 3.21 | 3.22 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 29,763,129 |
11 Feb 2022 | CNY | 3.23 | 3.26 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 27,062,578 |
10 Feb 2022 | CNY | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | +0.02 (+0.62%) | 26,735,658 |
9 Feb 2022 | CNY | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 41,084,762 |
8 Feb 2022 | CNY | 3.18 | 3.23 | 3.16 | 3.23 | 3.23 | +0.06 (+1.89%) | 42,086,258 |
7 Feb 2022 | CNY | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | +0.03 (+0.96%) | 39,935,044 |
28 Jan 2022 | CNY | 3.1 | 3.16 | 3.08 | 3.14 | 3.14 | +0.06 (+1.95%) | 40,955,264 |
27 Jan 2022 | CNY | 3.14 | 3.15 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 41,217,619 |
26 Jan 2022 | CNY | 3.15 | 3.17 | 3.12 | 3.14 | 3.14 | 0.0 (0.0%) | 39,310,462 |
25 Jan 2022 | CNY | 3.21 | 3.22 | 3.14 | 3.14 | 3.14 | -0.08 (-2.48%) | 64,463,963 |
24 Jan 2022 | CNY | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 28,063,662 |
21 Jan 2022 | CNY | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.05 (-1.52%) | 43,569,424 |
20 Jan 2022 | CNY | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 35,259,805 |
19 Jan 2022 | CNY | 3.27 | 3.3 | 3.26 | 3.29 | 3.29 | +0.01 (+0.30%) | 31,728,664 |
18 Jan 2022 | CNY | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | -0.02 (-0.61%) | 32,278,300 |
17 Jan 2022 | CNY | 3.28 | 3.32 | 3.27 | 3.3 | 3.3 | +0.01 (+0.30%) | 39,566,293 |
14 Jan 2022 | CNY | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -0.09 (-2.66%) | 68,107,435 |
13 Jan 2022 | CNY | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 44,341,176 |
12 Jan 2022 | CNY | 3.37 | 3.39 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 38,036,827 |
11 Jan 2022 | CNY | 3.39 | 3.4 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 47,149,706 |