Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2022 | CNY | 7.43 | 7.47 | 7.22 | 7.3 | 7.3 | -0.15 (-2.01%) | 7,032,627 |
28 Mar 2022 | CNY | 7.66 | 7.75 | 7.42 | 7.45 | 7.45 | -0.1 (-1.32%) | 13,338,200 |
25 Mar 2022 | CNY | 7.2 | 7.64 | 7.2 | 7.55 | 7.55 | +0.3 (+4.14%) | 17,814,027 |
24 Mar 2022 | CNY | 7.41 | 7.47 | 7.23 | 7.25 | 7.25 | -0.12 (-1.63%) | 8,701,700 |
23 Mar 2022 | CNY | 7.47 | 7.5 | 7.35 | 7.37 | 7.37 | -0.19 (-2.51%) | 9,794,610 |
22 Mar 2022 | CNY | 7.42 | 7.65 | 7.38 | 7.56 | 7.56 | +0.11 (+1.48%) | 13,879,310 |
21 Mar 2022 | CNY | 7.32 | 7.61 | 7.26 | 7.45 | 7.45 | +0.13 (+1.78%) | 14,244,600 |
18 Mar 2022 | CNY | 7.35 | 7.5 | 7.29 | 7.32 | 7.32 | 0.0 (0.0%) | 11,033,300 |
17 Mar 2022 | CNY | 7.28 | 7.46 | 7.21 | 7.32 | 7.32 | +0.07 (+0.97%) | 12,759,500 |
16 Mar 2022 | CNY | 7.03 | 7.33 | 6.89 | 7.25 | 7.25 | +0.32 (+4.62%) | 13,176,788 |
15 Mar 2022 | CNY | 7.32 | 7.4 | 6.93 | 6.93 | 6.93 | -0.49 (-6.60%) | 13,836,900 |
14 Mar 2022 | CNY | 7.76 | 7.79 | 7.4 | 7.42 | 7.42 | -0.39 (-4.99%) | 11,896,026 |
11 Mar 2022 | CNY | 7.71 | 7.9 | 7.6 | 7.81 | 7.81 | -0.13 (-1.64%) | 17,550,632 |
10 Mar 2022 | CNY | 8.25 | 8.41 | 7.9 | 7.94 | 7.94 | -0.31 (-3.76%) | 20,273,710 |
9 Mar 2022 | CNY | 8.65 | 8.65 | 7.79 | 8.25 | 8.25 | -0.41 (-4.73%) | 20,213,153 |
8 Mar 2022 | CNY | 8.37 | 8.88 | 8.13 | 8.66 | 8.66 | +0.29 (+3.46%) | 26,234,010 |
7 Mar 2022 | CNY | 8.59 | 8.81 | 8.26 | 8.37 | 8.37 | -0.23 (-2.67%) | 25,978,410 |
4 Mar 2022 | CNY | 9.56 | 9.6 | 8.6 | 8.6 | 8.6 | -0.96 (-10.04%) | 38,587,700 |
3 Mar 2022 | CNY | 8.79 | 9.56 | 8.7 | 9.56 | 9.56 | +0.87 (+10.01%) | 35,913,802 |
2 Mar 2022 | CNY | 8.7 | 8.95 | 8.51 | 8.69 | 8.69 | +0.23 (+2.72%) | 27,339,800 |
1 Mar 2022 | CNY | 8.38 | 8.57 | 8.25 | 8.46 | 8.46 | -0.29 (-3.31%) | 25,377,201 |
28 Feb 2022 | CNY | 9.2 | 9.93 | 8.6 | 8.75 | 8.75 | -0.4 (-4.37%) | 47,048,823 |
25 Feb 2022 | CNY | 8.15 | 9.15 | 8 | 9.15 | 9.15 | +0.83 (+9.98%) | 24,010,762 |
24 Feb 2022 | CNY | 8.24 | 8.88 | 8.12 | 8.32 | 8.32 | +0.05 (+0.60%) | 31,626,710 |
23 Feb 2022 | CNY | 8.31 | 8.44 | 8.13 | 8.27 | 8.27 | -0.17 (-2.01%) | 21,883,349 |
22 Feb 2022 | CNY | 8.58 | 8.94 | 8.21 | 8.44 | 8.44 | +0.06 (+0.72%) | 40,018,777 |
21 Feb 2022 | CNY | 7.9 | 8.38 | 7.8 | 8.38 | 8.38 | +0.76 (+9.97%) | 24,503,467 |
18 Feb 2022 | CNY | 7.29 | 7.74 | 7.17 | 7.62 | 7.62 | +0.49 (+6.87%) | 12,037,501 |
17 Feb 2022 | CNY | 7.29 | 7.33 | 7.11 | 7.13 | 7.13 | -0.18 (-2.46%) | 4,501,900 |
16 Feb 2022 | CNY | 7.29 | 7.37 | 7.24 | 7.31 | 7.31 | +0.03 (+0.41%) | 3,318,200 |