Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2022 | CNY | 7.24 | 7.36 | 7.13 | 7.2 | 7.2 | -0.04 (-0.55%) | 2,506,860 |
12 Apr 2022 | CNY | 7.12 | 7.26 | 7.05 | 7.24 | 7.24 | +0.14 (+1.97%) | 2,391,141 |
11 Apr 2022 | CNY | 7.38 | 7.38 | 7.08 | 7.1 | 7.1 | -0.28 (-3.79%) | 4,265,858 |
8 Apr 2022 | CNY | 7.52 | 7.54 | 7.32 | 7.38 | 7.38 | -0.12 (-1.60%) | 3,222,577 |
7 Apr 2022 | CNY | 7.69 | 7.76 | 7.49 | 7.5 | 7.5 | -0.22 (-2.85%) | 3,899,380 |
6 Apr 2022 | CNY | 7.65 | 7.74 | 7.6 | 7.72 | 7.72 | +0.07 (+0.92%) | 3,551,260 |
1 Apr 2022 | CNY | 7.65 | 7.69 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 2,030,560 |
31 Mar 2022 | CNY | 7.62 | 7.75 | 7.61 | 7.7 | 7.7 | -0.02 (-0.26%) | 2,001,403 |
30 Mar 2022 | CNY | 7.64 | 7.73 | 7.61 | 7.72 | 7.72 | +0.1 (+1.31%) | 3,169,827 |
29 Mar 2022 | CNY | 7.84 | 7.84 | 7.59 | 7.62 | 7.62 | -0.09 (-1.17%) | 2,948,700 |
28 Mar 2022 | CNY | 7.65 | 7.8 | 7.53 | 7.71 | 7.71 | 0.0 (0.0%) | 3,564,556 |
25 Mar 2022 | CNY | 7.7 | 7.79 | 7.67 | 7.71 | 7.71 | -0.02 (-0.26%) | 3,460,378 |
24 Mar 2022 | CNY | 7.95 | 7.95 | 7.72 | 7.73 | 7.73 | -0.26 (-3.25%) | 4,735,118 |
23 Mar 2022 | CNY | 7.75 | 8.06 | 7.72 | 7.99 | 7.99 | +0.25 (+3.23%) | 6,282,217 |
22 Mar 2022 | CNY | 7.8 | 7.83 | 7.7 | 7.74 | 7.74 | -0.09 (-1.15%) | 2,884,920 |
21 Mar 2022 | CNY | 7.78 | 7.88 | 7.69 | 7.83 | 7.83 | +0.05 (+0.64%) | 3,585,452 |
18 Mar 2022 | CNY | 7.71 | 7.81 | 7.69 | 7.78 | 7.78 | +0.05 (+0.65%) | 2,516,409 |
17 Mar 2022 | CNY | 7.7 | 7.86 | 7.66 | 7.73 | 7.73 | +0.11 (+1.44%) | 5,132,273 |
16 Mar 2022 | CNY | 7.59 | 7.67 | 7.22 | 7.62 | 7.62 | +0.18 (+2.42%) | 5,906,953 |
15 Mar 2022 | CNY | 8 | 8.02 | 7.39 | 7.44 | 7.44 | -0.62 (-7.69%) | 8,501,137 |
14 Mar 2022 | CNY | 8.19 | 8.23 | 8.06 | 8.06 | 8.06 | -0.15 (-1.83%) | 3,828,428 |
11 Mar 2022 | CNY | 7.95 | 8.26 | 7.82 | 8.21 | 8.21 | +0.15 (+1.86%) | 4,000,903 |
10 Mar 2022 | CNY | 8.19 | 8.22 | 8.06 | 8.06 | 8.06 | +0.07 (+0.88%) | 3,423,402 |
9 Mar 2022 | CNY | 8.21 | 8.29 | 7.68 | 7.99 | 7.99 | -0.2 (-2.44%) | 5,744,907 |
8 Mar 2022 | CNY | 8.33 | 8.44 | 8.12 | 8.19 | 8.19 | -0.17 (-2.03%) | 4,469,789 |
7 Mar 2022 | CNY | 8.52 | 8.52 | 8.32 | 8.36 | 8.36 | -0.16 (-1.88%) | 4,103,815 |
4 Mar 2022 | CNY | 8.6 | 8.64 | 8.5 | 8.52 | 8.52 | -0.1 (-1.16%) | 3,452,400 |
3 Mar 2022 | CNY | 8.7 | 8.75 | 8.6 | 8.62 | 8.62 | -0.08 (-0.92%) | 3,047,638 |
2 Mar 2022 | CNY | 8.6 | 8.72 | 8.59 | 8.7 | 8.7 | 0.0 (0.0%) | 2,838,012 |
1 Mar 2022 | CNY | 8.75 | 8.75 | 8.63 | 8.7 | 8.7 | +0.02 (+0.23%) | 3,787,529 |