Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2022 | CNY | 8.02 | 8.11 | 7.85 | 8.02 | 8.02 | +0.04 (+0.50%) | 30,115,167 |
11 Apr 2022 | CNY | 8.01 | 8.15 | 7.93 | 7.98 | 7.98 | -0.2 (-2.44%) | 41,638,895 |
8 Apr 2022 | CNY | 8 | 8.22 | 7.9 | 8.18 | 8.18 | +0.11 (+1.36%) | 43,932,471 |
7 Apr 2022 | CNY | 8.08 | 8.38 | 8.03 | 8.07 | 8.07 | -0.07 (-0.86%) | 47,391,925 |
6 Apr 2022 | CNY | 7.93 | 8.22 | 7.85 | 8.14 | 8.14 | +0.14 (+1.75%) | 61,362,436 |
1 Apr 2022 | CNY | 7.71 | 8.09 | 7.7 | 8 | 8 | +0.26 (+3.36%) | 75,672,662 |
31 Mar 2022 | CNY | 7.48 | 7.8 | 7.42 | 7.74 | 7.74 | +0.23 (+3.06%) | 53,921,964 |
30 Mar 2022 | CNY | 7.39 | 7.53 | 7.36 | 7.51 | 7.51 | +0.14 (+1.90%) | 35,702,967 |
29 Mar 2022 | CNY | 7.53 | 7.58 | 7.33 | 7.37 | 7.37 | -0.03 (-0.41%) | 30,544,008 |
28 Mar 2022 | CNY | 7.33 | 7.49 | 7.31 | 7.4 | 7.4 | 0.0 (0.0%) | 18,054,114 |
25 Mar 2022 | CNY | 7.37 | 7.57 | 7.36 | 7.4 | 7.4 | -0.03 (-0.40%) | 23,411,536 |
24 Mar 2022 | CNY | 7.22 | 7.52 | 7.22 | 7.43 | 7.43 | +0.12 (+1.64%) | 27,041,816 |
23 Mar 2022 | CNY | 7.2 | 7.38 | 7.13 | 7.31 | 7.31 | +0.11 (+1.53%) | 41,326,351 |
22 Mar 2022 | CNY | 7.04 | 7.24 | 7.03 | 7.2 | 7.2 | +0.12 (+1.69%) | 27,181,273 |
21 Mar 2022 | CNY | 7.29 | 7.31 | 7.03 | 7.08 | 7.08 | -0.21 (-2.88%) | 41,510,885 |
18 Mar 2022 | CNY | 7.06 | 7.32 | 7.03 | 7.29 | 7.29 | +0.21 (+2.97%) | 47,532,130 |
17 Mar 2022 | CNY | 7.06 | 7.19 | 6.9 | 7.08 | 7.08 | +0.1 (+1.43%) | 62,757,283 |
16 Mar 2022 | CNY | 6.92 | 7.1 | 6.7 | 6.98 | 6.98 | -0.1 (-1.41%) | 76,996,116 |
15 Mar 2022 | CNY | 7.08 | 7.12 | 6.71 | 7.08 | 7.08 | -0.06 (-0.84%) | 74,076,777 |
14 Mar 2022 | CNY | 7.2 | 7.33 | 7.12 | 7.14 | 7.14 | -0.18 (-2.46%) | 32,741,672 |
11 Mar 2022 | CNY | 7.46 | 7.59 | 7.2 | 7.32 | 7.32 | -0.23 (-3.05%) | 37,652,471 |
10 Mar 2022 | CNY | 7.41 | 7.69 | 7.36 | 7.55 | 7.55 | +0.41 (+5.74%) | 58,050,779 |
9 Mar 2022 | CNY | 7.27 | 7.44 | 6.85 | 7.14 | 7.14 | -0.11 (-1.52%) | 49,395,138 |
8 Mar 2022 | CNY | 7.57 | 7.6 | 7.21 | 7.25 | 7.25 | -0.32 (-4.23%) | 32,282,316 |
7 Mar 2022 | CNY | 7.58 | 7.71 | 7.56 | 7.57 | 7.57 | -0.08 (-1.05%) | 28,991,284 |
4 Mar 2022 | CNY | 7.73 | 7.75 | 7.6 | 7.65 | 7.65 | -0.1 (-1.29%) | 25,710,935 |
3 Mar 2022 | CNY | 7.71 | 7.81 | 7.67 | 7.75 | 7.75 | +0.07 (+0.91%) | 19,607,266 |
2 Mar 2022 | CNY | 7.59 | 7.82 | 7.54 | 7.68 | 7.68 | +0.05 (+0.66%) | 28,437,662 |
1 Mar 2022 | CNY | 7.46 | 7.66 | 7.39 | 7.63 | 7.63 | +0.19 (+2.55%) | 37,848,972 |
28 Feb 2022 | CNY | 7.35 | 7.49 | 7.19 | 7.44 | 7.44 | +0.09 (+1.22%) | 40,191,852 |