Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2022 | CNY | 8.99 | 9.35 | 8.95 | 9.13 | 9.13 | +0.18 (+2.01%) | 1,897,600 |
30 Mar 2022 | CNY | 8.65 | 9.08 | 8.65 | 8.95 | 8.95 | +0.23 (+2.64%) | 1,523,900 |
29 Mar 2022 | CNY | 8.97 | 9 | 8.66 | 8.72 | 8.72 | -0.15 (-1.69%) | 1,431,600 |
28 Mar 2022 | CNY | 8.88 | 9.05 | 8.66 | 8.87 | 8.87 | -0.33 (-3.59%) | 3,104,908 |
25 Mar 2022 | CNY | 9.38 | 9.65 | 9.06 | 9.2 | 9.2 | +0.09 (+0.99%) | 4,613,610 |
24 Mar 2022 | CNY | 9.01 | 9.35 | 8.85 | 9.11 | 9.11 | +0.1 (+1.11%) | 2,156,110 |
23 Mar 2022 | CNY | 9.08 | 9.11 | 8.91 | 9.01 | 9.01 | -0.06 (-0.66%) | 902,300 |
22 Mar 2022 | CNY | 8.93 | 9.14 | 8.8 | 9.07 | 9.07 | +0.19 (+2.14%) | 1,271,900 |
21 Mar 2022 | CNY | 8.75 | 8.92 | 8.75 | 8.88 | 8.88 | +0.08 (+0.91%) | 682,502 |
18 Mar 2022 | CNY | 8.73 | 8.84 | 8.62 | 8.8 | 8.8 | +0.15 (+1.73%) | 808,100 |
17 Mar 2022 | CNY | 8.5 | 8.78 | 8.46 | 8.65 | 8.65 | +0.21 (+2.49%) | 955,302 |
16 Mar 2022 | CNY | 8.28 | 8.5 | 8.25 | 8.44 | 8.44 | +0.16 (+1.93%) | 752,700 |
15 Mar 2022 | CNY | 8.65 | 8.65 | 8.23 | 8.28 | 8.28 | -0.32 (-3.72%) | 1,081,200 |
14 Mar 2022 | CNY | 8.76 | 8.85 | 8.6 | 8.6 | 8.6 | -0.15 (-1.71%) | 624,600 |
11 Mar 2022 | CNY | 8.74 | 8.8 | 8.49 | 8.75 | 8.75 | 0.0 (0.0%) | 643,500 |
10 Mar 2022 | CNY | 8.6 | 8.86 | 8.6 | 8.75 | 8.75 | +0.21 (+2.46%) | 872,600 |
9 Mar 2022 | CNY | 8.78 | 8.9 | 8.23 | 8.54 | 8.54 | -0.25 (-2.84%) | 1,118,600 |
8 Mar 2022 | CNY | 9.09 | 9.11 | 8.77 | 8.79 | 8.79 | -0.28 (-3.09%) | 827,400 |
7 Mar 2022 | CNY | 9.08 | 9.28 | 9.04 | 9.07 | 9.07 | -0.04 (-0.44%) | 946,000 |
4 Mar 2022 | CNY | 9.17 | 9.21 | 9.06 | 9.11 | 9.11 | -0.11 (-1.19%) | 678,302 |
3 Mar 2022 | CNY | 9.16 | 9.3 | 9.09 | 9.22 | 9.22 | +0.07 (+0.77%) | 737,300 |
2 Mar 2022 | CNY | 9.06 | 9.16 | 9.05 | 9.15 | 9.15 | +0.04 (+0.44%) | 454,500 |
1 Mar 2022 | CNY | 9.06 | 9.12 | 8.95 | 9.11 | 9.11 | +0.13 (+1.45%) | 548,400 |
28 Feb 2022 | CNY | 9.06 | 9.1 | 8.9 | 8.98 | 8.98 | -0.08 (-0.88%) | 926,700 |
25 Feb 2022 | CNY | 9.03 | 9.19 | 9.03 | 9.06 | 9.06 | +0.06 (+0.67%) | 736,400 |
24 Feb 2022 | CNY | 9.11 | 9.28 | 8.91 | 9 | 9 | -0.16 (-1.75%) | 1,394,283 |
23 Feb 2022 | CNY | 9.11 | 9.2 | 9.09 | 9.16 | 9.16 | +0.08 (+0.88%) | 829,600 |
22 Feb 2022 | CNY | 9.2 | 9.21 | 9.06 | 9.08 | 9.08 | -0.14 (-1.52%) | 1,130,800 |
21 Feb 2022 | CNY | 9.16 | 9.23 | 9.03 | 9.22 | 9.22 | +0.08 (+0.88%) | 1,233,009 |
18 Feb 2022 | CNY | 9.06 | 9.17 | 8.96 | 9.14 | 9.14 | +0.13 (+1.44%) | 1,051,800 |