Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 7.82 | 7.99 | 7.76 | 7.86 | 7.86 | +0.08 (+1.03%) | 1,602,220 |
25 Feb 2022 | CNY | 7.7 | 7.85 | 7.7 | 7.78 | 7.78 | +0.09 (+1.17%) | 1,202,700 |
24 Feb 2022 | CNY | 7.88 | 7.95 | 7.6 | 7.69 | 7.69 | -0.2 (-2.53%) | 2,128,700 |
23 Feb 2022 | CNY | 7.81 | 7.96 | 7.81 | 7.89 | 7.89 | +0.06 (+0.77%) | 1,357,500 |
22 Feb 2022 | CNY | 7.86 | 7.87 | 7.75 | 7.83 | 7.83 | -0.05 (-0.63%) | 1,378,603 |
21 Feb 2022 | CNY | 7.76 | 7.91 | 7.76 | 7.88 | 7.88 | +0.11 (+1.42%) | 1,342,303 |
18 Feb 2022 | CNY | 7.7 | 7.79 | 7.7 | 7.77 | 7.77 | +0.03 (+0.39%) | 742,400 |
17 Feb 2022 | CNY | 7.8 | 7.85 | 7.72 | 7.74 | 7.74 | -0.07 (-0.90%) | 753,788 |
16 Feb 2022 | CNY | 7.8 | 7.85 | 7.74 | 7.81 | 7.81 | +0.04 (+0.51%) | 802,900 |
15 Feb 2022 | CNY | 7.65 | 7.85 | 7.65 | 7.77 | 7.77 | +0.05 (+0.65%) | 989,946 |
14 Feb 2022 | CNY | 7.7 | 7.78 | 7.61 | 7.72 | 7.72 | 0.0 (0.0%) | 1,201,701 |
11 Feb 2022 | CNY | 7.89 | 7.89 | 7.66 | 7.72 | 7.72 | -0.19 (-2.40%) | 1,793,600 |
10 Feb 2022 | CNY | 7.9 | 7.98 | 7.88 | 7.91 | 7.91 | +0.03 (+0.38%) | 1,566,000 |
9 Feb 2022 | CNY | 7.87 | 7.93 | 7.85 | 7.88 | 7.88 | -0.01 (-0.13%) | 1,722,912 |
8 Feb 2022 | CNY | 7.8 | 7.9 | 7.71 | 7.89 | 7.89 | +0.14 (+1.81%) | 1,591,701 |
7 Feb 2022 | CNY | 7.65 | 7.79 | 7.61 | 7.75 | 7.75 | +0.16 (+2.11%) | 1,318,700 |
28 Jan 2022 | CNY | 7.6 | 7.68 | 7.52 | 7.59 | 7.59 | +0.02 (+0.26%) | 1,405,229 |
27 Jan 2022 | CNY | 7.64 | 7.72 | 7.45 | 7.57 | 7.57 | -0.07 (-0.92%) | 2,231,816 |
26 Jan 2022 | CNY | 7.7 | 7.78 | 7.53 | 7.64 | 7.64 | -0.06 (-0.78%) | 1,570,968 |
25 Jan 2022 | CNY | 8.12 | 8.16 | 7.65 | 7.7 | 7.7 | -0.4 (-4.94%) | 3,112,801 |
24 Jan 2022 | CNY | 8.24 | 8.29 | 8.08 | 8.1 | 8.1 | -0.14 (-1.70%) | 2,608,182 |
21 Jan 2022 | CNY | 8.7 | 8.7 | 8.24 | 8.24 | 8.24 | -0.41 (-4.74%) | 4,209,688 |
20 Jan 2022 | CNY | 8.75 | 8.9 | 8.62 | 8.65 | 8.65 | -0.1 (-1.14%) | 3,214,600 |
19 Jan 2022 | CNY | 8.75 | 8.84 | 8.62 | 8.75 | 8.75 | -0.02 (-0.23%) | 3,201,538 |
18 Jan 2022 | CNY | 9.15 | 9.15 | 8.71 | 8.77 | 8.77 | -0.39 (-4.26%) | 7,020,939 |
17 Jan 2022 | CNY | 9.25 | 9.46 | 9.03 | 9.16 | 9.16 | -0.01 (-0.11%) | 4,022,874 |
14 Jan 2022 | CNY | 9.19 | 9.28 | 9.06 | 9.17 | 9.17 | +0.08 (+0.88%) | 4,114,282 |
13 Jan 2022 | CNY | 9.24 | 9.32 | 9.09 | 9.09 | 9.09 | -0.17 (-1.84%) | 5,292,641 |
12 Jan 2022 | CNY | 8.85 | 9.28 | 8.82 | 9.26 | 9.26 | +0.37 (+4.16%) | 8,856,634 |
11 Jan 2022 | CNY | 8.84 | 8.97 | 8.83 | 8.89 | 8.89 | +0.05 (+0.57%) | 2,319,014 |