Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 3.33 | 3.43 | 3.31 | 3.4 | 3.4 | +0.1 (+3.03%) | 22,568,422 |
24 Feb 2022 | CNY | 3.37 | 3.38 | 3.26 | 3.3 | 3.3 | -0.08 (-2.37%) | 13,322,987 |
23 Feb 2022 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 6,807,100 |
22 Feb 2022 | CNY | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 8,347,400 |
21 Feb 2022 | CNY | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 7,787,300 |
18 Feb 2022 | CNY | 3.35 | 3.42 | 3.33 | 3.42 | 3.42 | +0.06 (+1.79%) | 11,449,800 |
17 Feb 2022 | CNY | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 7,991,050 |
16 Feb 2022 | CNY | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | +0.03 (+0.90%) | 7,519,194 |
15 Feb 2022 | CNY | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 9,038,300 |
14 Feb 2022 | CNY | 3.39 | 3.4 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 11,866,300 |
11 Feb 2022 | CNY | 3.44 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 9,912,700 |
10 Feb 2022 | CNY | 3.43 | 3.43 | 3.4 | 3.43 | 3.43 | +0.03 (+0.88%) | 11,794,902 |
9 Feb 2022 | CNY | 3.41 | 3.44 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 15,835,000 |
8 Feb 2022 | CNY | 3.31 | 3.4 | 3.3 | 3.39 | 3.39 | +0.09 (+2.73%) | 20,671,822 |
7 Feb 2022 | CNY | 3.25 | 3.32 | 3.23 | 3.3 | 3.3 | +0.07 (+2.17%) | 11,323,931 |
28 Jan 2022 | CNY | 3.22 | 3.23 | 3.17 | 3.23 | 3.23 | +0.05 (+1.57%) | 8,757,000 |
27 Jan 2022 | CNY | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 9,465,400 |
26 Jan 2022 | CNY | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 6,245,795 |
25 Jan 2022 | CNY | 3.28 | 3.29 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 11,678,095 |
24 Jan 2022 | CNY | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 6,265,811 |
21 Jan 2022 | CNY | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 9,879,300 |
20 Jan 2022 | CNY | 3.33 | 3.37 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 9,194,800 |
19 Jan 2022 | CNY | 3.32 | 3.37 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 10,313,837 |
18 Jan 2022 | CNY | 3.32 | 3.34 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 8,868,246 |
17 Jan 2022 | CNY | 3.34 | 3.34 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 8,192,100 |
14 Jan 2022 | CNY | 3.4 | 3.41 | 3.31 | 3.32 | 3.32 | -0.08 (-2.35%) | 13,702,742 |
13 Jan 2022 | CNY | 3.4 | 3.43 | 3.39 | 3.4 | 3.4 | 0.0 (0.0%) | 8,330,700 |
12 Jan 2022 | CNY | 3.41 | 3.43 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 10,558,133 |
11 Jan 2022 | CNY | 3.4 | 3.45 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 11,437,771 |
10 Jan 2022 | CNY | 3.41 | 3.45 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 11,261,000 |