Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2022 | CNY | 9.08 | 9.12 | 8.99 | 9.01 | 9.01 | -0.09 (-0.99%) | 1,008,600 |
16 Feb 2022 | CNY | 8.85 | 9.1 | 8.84 | 9.1 | 9.1 | +0.25 (+2.82%) | 1,307,100 |
15 Feb 2022 | CNY | 8.89 | 8.95 | 8.81 | 8.85 | 8.85 | -0.08 (-0.90%) | 629,534 |
14 Feb 2022 | CNY | 9 | 9 | 8.83 | 8.93 | 8.93 | +0.09 (+1.02%) | 697,100 |
11 Feb 2022 | CNY | 8.99 | 9.06 | 8.82 | 8.84 | 8.84 | -0.19 (-2.10%) | 929,200 |
10 Feb 2022 | CNY | 9.05 | 9.06 | 8.92 | 9.03 | 9.03 | +0.01 (+0.11%) | 776,300 |
9 Feb 2022 | CNY | 8.97 | 9.04 | 8.9 | 9.02 | 9.02 | +0.05 (+0.56%) | 1,331,569 |
8 Feb 2022 | CNY | 8.8 | 8.99 | 8.76 | 8.97 | 8.97 | +0.13 (+1.47%) | 618,400 |
7 Feb 2022 | CNY | 8.69 | 9.05 | 8.65 | 8.84 | 8.84 | +0.14 (+1.61%) | 825,500 |
28 Jan 2022 | CNY | 8.64 | 8.8 | 8.57 | 8.7 | 8.7 | +0.14 (+1.64%) | 638,000 |
27 Jan 2022 | CNY | 8.83 | 8.84 | 8.56 | 8.56 | 8.56 | -0.27 (-3.06%) | 883,465 |
26 Jan 2022 | CNY | 8.87 | 8.99 | 8.76 | 8.83 | 8.83 | +0.03 (+0.34%) | 765,600 |
25 Jan 2022 | CNY | 9.12 | 9.24 | 8.78 | 8.8 | 8.8 | -0.34 (-3.72%) | 957,100 |
24 Jan 2022 | CNY | 9.3 | 9.33 | 9.13 | 9.14 | 9.14 | -0.11 (-1.19%) | 619,784 |
21 Jan 2022 | CNY | 9.28 | 9.41 | 9.25 | 9.25 | 9.25 | -0.08 (-0.86%) | 590,400 |
20 Jan 2022 | CNY | 9.59 | 9.63 | 9.31 | 9.33 | 9.33 | -0.23 (-2.41%) | 960,700 |
19 Jan 2022 | CNY | 9.44 | 9.63 | 9.36 | 9.56 | 9.56 | +0.1 (+1.06%) | 701,000 |
18 Jan 2022 | CNY | 9.68 | 9.75 | 9.37 | 9.46 | 9.46 | -0.22 (-2.27%) | 1,087,700 |
17 Jan 2022 | CNY | 9.41 | 9.75 | 9.41 | 9.68 | 9.68 | +0.17 (+1.79%) | 967,105 |
14 Jan 2022 | CNY | 9.71 | 9.75 | 9.46 | 9.51 | 9.51 | -0.19 (-1.96%) | 1,271,316 |
13 Jan 2022 | CNY | 9.8 | 9.81 | 9.66 | 9.7 | 9.7 | -0.05 (-0.51%) | 960,305 |
12 Jan 2022 | CNY | 9.68 | 9.77 | 9.61 | 9.75 | 9.75 | +0.06 (+0.62%) | 1,133,500 |
11 Jan 2022 | CNY | 9.6 | 9.75 | 9.56 | 9.69 | 9.69 | +0.09 (+0.94%) | 1,089,100 |
10 Jan 2022 | CNY | 9.5 | 9.65 | 9.48 | 9.6 | 9.6 | +0.07 (+0.73%) | 1,016,783 |
7 Jan 2022 | CNY | 9.73 | 9.81 | 9.53 | 9.53 | 9.53 | -0.2 (-2.06%) | 1,954,904 |
6 Jan 2022 | CNY | 9.43 | 9.81 | 9.4 | 9.73 | 9.73 | +0.28 (+2.96%) | 3,118,688 |
5 Jan 2022 | CNY | 9.53 | 9.62 | 9.41 | 9.45 | 9.45 | -0.09 (-0.94%) | 1,271,067 |
4 Jan 2022 | CNY | 9.45 | 9.58 | 9.32 | 9.54 | 9.54 | +0.23 (+2.47%) | 2,014,309 |
31 Dec 2021 | CNY | 9.27 | 9.38 | 9.27 | 9.31 | 9.31 | +0.05 (+0.54%) | 1,148,800 |
30 Dec 2021 | CNY | 9.17 | 9.31 | 9.15 | 9.26 | 9.26 | +0.09 (+0.98%) | 1,111,250 |