Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 8.16 | 8.16 | 8.02 | 8.02 | 8.02 | -0.16 (-1.96%) | 663,401 |
12 Apr 2022 | CNY | 7.99 | 8.18 | 7.94 | 8.18 | 8.18 | +0.1 (+1.24%) | 701,100 |
11 Apr 2022 | CNY | 8.21 | 8.27 | 8.02 | 8.08 | 8.08 | -0.07 (-0.86%) | 646,103 |
8 Apr 2022 | CNY | 8.2 | 8.27 | 8.08 | 8.15 | 8.15 | -0.11 (-1.33%) | 1,246,500 |
7 Apr 2022 | CNY | 8.14 | 8.48 | 8.05 | 8.26 | 8.26 | +0.1 (+1.23%) | 2,420,424 |
6 Apr 2022 | CNY | 8.1 | 8.28 | 8.07 | 8.16 | 8.16 | 0.0 (0.0%) | 770,121 |
1 Apr 2022 | CNY | 8.14 | 8.2 | 8 | 8.16 | 8.16 | +0.09 (+1.12%) | 1,035,000 |
31 Mar 2022 | CNY | 8.14 | 8.19 | 8.07 | 8.07 | 8.07 | -0.09 (-1.10%) | 863,400 |
30 Mar 2022 | CNY | 8.02 | 8.2 | 8 | 8.16 | 8.16 | +0.15 (+1.87%) | 1,074,200 |
29 Mar 2022 | CNY | 8.17 | 8.19 | 8 | 8.01 | 8.01 | -0.12 (-1.48%) | 798,043 |
28 Mar 2022 | CNY | 8.32 | 8.32 | 8.08 | 8.13 | 8.13 | -0.23 (-2.75%) | 1,273,400 |
25 Mar 2022 | CNY | 8.4 | 8.45 | 8.35 | 8.36 | 8.36 | +0.01 (+0.12%) | 815,501 |
24 Mar 2022 | CNY | 8.46 | 8.47 | 8.33 | 8.35 | 8.35 | -0.12 (-1.42%) | 999,580 |
23 Mar 2022 | CNY | 8.58 | 8.63 | 8.45 | 8.47 | 8.47 | -0.11 (-1.28%) | 1,024,380 |
22 Mar 2022 | CNY | 8.5 | 8.58 | 8.42 | 8.58 | 8.58 | 0.0 (0.0%) | 1,052,800 |
21 Mar 2022 | CNY | 8.63 | 8.63 | 8.39 | 8.58 | 8.58 | -0.01 (-0.12%) | 1,700,543 |
18 Mar 2022 | CNY | 8.63 | 8.64 | 8.53 | 8.59 | 8.59 | -0.08 (-0.92%) | 1,393,202 |
17 Mar 2022 | CNY | 8.73 | 8.81 | 8.61 | 8.67 | 8.67 | -0.06 (-0.69%) | 2,334,700 |
16 Mar 2022 | CNY | 8.48 | 8.73 | 8.38 | 8.73 | 8.73 | +0.25 (+2.95%) | 3,133,977 |
15 Mar 2022 | CNY | 8.44 | 8.57 | 8.33 | 8.48 | 8.48 | -0.03 (-0.35%) | 2,564,631 |
14 Mar 2022 | CNY | 8.51 | 8.66 | 8.43 | 8.51 | 8.51 | -0.05 (-0.58%) | 1,655,001 |
11 Mar 2022 | CNY | 8.34 | 8.56 | 8.21 | 8.56 | 8.56 | +0.2 (+2.39%) | 2,010,100 |
10 Mar 2022 | CNY | 8.33 | 8.46 | 8.28 | 8.36 | 8.36 | +0.11 (+1.33%) | 1,582,600 |
9 Mar 2022 | CNY | 8.1 | 8.28 | 7.88 | 8.25 | 8.25 | +0.15 (+1.85%) | 2,928,600 |
8 Mar 2022 | CNY | 8.14 | 8.3 | 8.05 | 8.1 | 8.1 | -0.09 (-1.10%) | 1,176,200 |
7 Mar 2022 | CNY | 8.37 | 8.37 | 8.16 | 8.19 | 8.19 | -0.19 (-2.27%) | 808,800 |
4 Mar 2022 | CNY | 8.36 | 8.46 | 8.33 | 8.38 | 8.38 | -0.03 (-0.36%) | 881,199 |
3 Mar 2022 | CNY | 8.3 | 8.5 | 8.22 | 8.41 | 8.41 | +0.18 (+2.19%) | 2,561,423 |
2 Mar 2022 | CNY | 8.09 | 8.3 | 8.09 | 8.23 | 8.23 | +0.14 (+1.73%) | 1,193,200 |
1 Mar 2022 | CNY | 8.26 | 8.26 | 8.09 | 8.09 | 8.09 | -0.08 (-0.98%) | 898,201 |