Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | CNY | 8.56 | 8.72 | 8.5 | 8.61 | 8.61 | -0.02 (-0.23%) | 16,884,946 |
31 Mar 2022 | CNY | 8.85 | 8.86 | 8.6 | 8.63 | 8.63 | -0.29 (-3.25%) | 28,781,426 |
30 Mar 2022 | CNY | 8.72 | 8.94 | 8.71 | 8.92 | 8.92 | +0.29 (+3.36%) | 31,583,192 |
29 Mar 2022 | CNY | 8.83 | 8.92 | 8.58 | 8.63 | 8.63 | -0.19 (-2.15%) | 20,860,502 |
28 Mar 2022 | CNY | 8.7 | 8.92 | 8.6 | 8.82 | 8.82 | +0.02 (+0.23%) | 19,459,010 |
25 Mar 2022 | CNY | 9.04 | 9.04 | 8.78 | 8.8 | 8.8 | -0.21 (-2.33%) | 21,322,595 |
24 Mar 2022 | CNY | 9.12 | 9.18 | 8.87 | 9.01 | 9.01 | -0.04 (-0.44%) | 39,967,607 |
23 Mar 2022 | CNY | 8.81 | 9.16 | 8.81 | 9.05 | 9.05 | +0.36 (+4.14%) | 47,233,487 |
22 Mar 2022 | CNY | 8.88 | 8.92 | 8.64 | 8.69 | 8.69 | -0.05 (-0.57%) | 22,506,302 |
21 Mar 2022 | CNY | 8.86 | 8.94 | 8.68 | 8.74 | 8.74 | -0.12 (-1.35%) | 26,409,653 |
18 Mar 2022 | CNY | 8.64 | 8.89 | 8.57 | 8.86 | 8.86 | +0.23 (+2.67%) | 27,791,525 |
17 Mar 2022 | CNY | 8.8 | 8.9 | 8.58 | 8.63 | 8.63 | -0.06 (-0.69%) | 35,914,042 |
16 Mar 2022 | CNY | 8.68 | 8.81 | 8.12 | 8.69 | 8.69 | +0.2 (+2.36%) | 38,877,801 |
15 Mar 2022 | CNY | 9.29 | 9.3 | 8.48 | 8.49 | 8.49 | -0.83 (-8.91%) | 45,913,645 |
14 Mar 2022 | CNY | 9.64 | 9.65 | 9.28 | 9.32 | 9.32 | -0.41 (-4.21%) | 24,613,300 |
11 Mar 2022 | CNY | 9.7 | 9.77 | 9.45 | 9.73 | 9.73 | -0.21 (-2.11%) | 32,587,448 |
10 Mar 2022 | CNY | 9.78 | 10.17 | 9.69 | 9.94 | 9.94 | +0.4 (+4.19%) | 40,030,172 |
9 Mar 2022 | CNY | 9.65 | 9.84 | 9.07 | 9.54 | 9.54 | -0.03 (-0.31%) | 32,964,301 |
8 Mar 2022 | CNY | 9.82 | 9.92 | 9.37 | 9.57 | 9.57 | -0.22 (-2.25%) | 36,653,975 |
7 Mar 2022 | CNY | 9.96 | 10.06 | 9.71 | 9.79 | 9.79 | -0.19 (-1.90%) | 27,670,889 |
4 Mar 2022 | CNY | 10.12 | 10.24 | 9.96 | 9.98 | 9.98 | -0.26 (-2.54%) | 39,306,186 |
3 Mar 2022 | CNY | 10.49 | 10.53 | 10.21 | 10.24 | 10.24 | -0.14 (-1.35%) | 23,729,185 |
2 Mar 2022 | CNY | 10.29 | 10.47 | 10.16 | 10.38 | 10.38 | +0.05 (+0.48%) | 27,124,365 |
1 Mar 2022 | CNY | 10.47 | 10.6 | 10.21 | 10.33 | 10.33 | -0.04 (-0.39%) | 37,761,208 |
28 Feb 2022 | CNY | 10.09 | 10.39 | 9.99 | 10.37 | 10.37 | +0.24 (+2.37%) | 48,567,397 |
25 Feb 2022 | CNY | 9.97 | 10.15 | 9.86 | 10.13 | 10.13 | +0.25 (+2.53%) | 44,314,337 |
24 Feb 2022 | CNY | 10.02 | 10.25 | 9.72 | 9.88 | 9.88 | -0.2 (-1.98%) | 48,850,319 |
23 Feb 2022 | CNY | 9.68 | 10.1 | 9.65 | 10.08 | 10.08 | +0.45 (+4.67%) | 44,953,436 |
22 Feb 2022 | CNY | 9.8 | 9.87 | 9.58 | 9.63 | 9.63 | -0.27 (-2.73%) | 29,152,842 |
21 Feb 2022 | CNY | 9.68 | 9.9 | 9.61 | 9.9 | 9.9 | +0.23 (+2.38%) | 28,033,958 |