Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 8.06 | 8.5 | 7.99 | 8.49 | 8.49 | +0.36 (+4.43%) | 39,683,722 |
31 Mar 2022 | CNY | 8.22 | 8.29 | 8.08 | 8.13 | 8.13 | -0.13 (-1.57%) | 19,801,613 |
30 Mar 2022 | CNY | 8.24 | 8.27 | 8.06 | 8.26 | 8.26 | +0.12 (+1.47%) | 19,904,183 |
29 Mar 2022 | CNY | 8.33 | 8.42 | 8.11 | 8.14 | 8.14 | -0.17 (-2.05%) | 16,426,269 |
28 Mar 2022 | CNY | 8.21 | 8.47 | 8.18 | 8.31 | 8.31 | +0.01 (+0.12%) | 17,768,528 |
25 Mar 2022 | CNY | 8.44 | 8.5 | 8.28 | 8.3 | 8.3 | -0.13 (-1.54%) | 18,535,965 |
24 Mar 2022 | CNY | 8.57 | 8.61 | 8.31 | 8.43 | 8.43 | -0.21 (-2.43%) | 27,892,708 |
23 Mar 2022 | CNY | 8.65 | 8.79 | 8.59 | 8.64 | 8.64 | -0.15 (-1.71%) | 24,966,672 |
22 Mar 2022 | CNY | 8.6 | 8.97 | 8.5 | 8.79 | 8.79 | +0.09 (+1.03%) | 36,919,677 |
21 Mar 2022 | CNY | 8.75 | 8.85 | 8.6 | 8.7 | 8.7 | +0.14 (+1.64%) | 27,351,700 |
18 Mar 2022 | CNY | 8.46 | 8.68 | 8.42 | 8.56 | 8.56 | -0.02 (-0.23%) | 23,918,946 |
17 Mar 2022 | CNY | 8.45 | 8.72 | 8.39 | 8.58 | 8.58 | +0.21 (+2.51%) | 36,979,646 |
16 Mar 2022 | CNY | 8.04 | 8.4 | 7.81 | 8.37 | 8.37 | +0.45 (+5.68%) | 41,237,995 |
15 Mar 2022 | CNY | 8.38 | 8.53 | 7.92 | 7.92 | 7.92 | -0.48 (-5.71%) | 33,970,507 |
14 Mar 2022 | CNY | 8.69 | 8.82 | 8.39 | 8.4 | 8.4 | -0.47 (-5.30%) | 30,631,156 |
11 Mar 2022 | CNY | 8.7 | 8.93 | 8.55 | 8.87 | 8.87 | -0.17 (-1.88%) | 36,770,419 |
10 Mar 2022 | CNY | 9.32 | 9.41 | 9 | 9.04 | 9.04 | -0.16 (-1.74%) | 51,007,973 |
9 Mar 2022 | CNY | 8.8 | 9.26 | 8.5 | 9.2 | 9.2 | +0.37 (+4.19%) | 58,662,145 |
8 Mar 2022 | CNY | 8.72 | 9.04 | 8.58 | 8.83 | 8.83 | +0.09 (+1.03%) | 48,942,706 |
7 Mar 2022 | CNY | 8.88 | 8.98 | 8.68 | 8.74 | 8.74 | -0.13 (-1.47%) | 27,499,776 |
4 Mar 2022 | CNY | 8.97 | 9.04 | 8.77 | 8.87 | 8.87 | -0.15 (-1.66%) | 38,367,622 |
3 Mar 2022 | CNY | 9.32 | 9.36 | 8.98 | 9.02 | 9.02 | -0.27 (-2.91%) | 40,139,148 |
2 Mar 2022 | CNY | 9.25 | 9.44 | 9.15 | 9.29 | 9.29 | -0.1 (-1.06%) | 27,561,539 |
1 Mar 2022 | CNY | 9.4 | 9.53 | 9.26 | 9.39 | 9.39 | -0.06 (-0.63%) | 37,042,192 |
28 Feb 2022 | CNY | 9.43 | 9.49 | 9.05 | 9.45 | 9.45 | +0.07 (+0.75%) | 41,551,620 |
25 Feb 2022 | CNY | 9.29 | 9.54 | 9.18 | 9.38 | 9.38 | +0.09 (+0.97%) | 53,225,890 |
24 Feb 2022 | CNY | 10.11 | 10.23 | 9.29 | 9.29 | 9.29 | -1.03 (-9.98%) | 98,457,146 |
23 Feb 2022 | CNY | 10.31 | 10.64 | 10.05 | 10.32 | 10.32 | +0.06 (+0.58%) | 73,792,490 |
22 Feb 2022 | CNY | 10.41 | 10.52 | 9.98 | 10.26 | 10.26 | -0.4 (-3.75%) | 95,111,967 |
21 Feb 2022 | CNY | 10.37 | 11.11 | 10.28 | 10.66 | 10.66 | +0.56 (+5.54%) | 129,528,678 |