Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2022 | CNY | 8.1 | 8.16 | 7.6 | 7.91 | 7.91 | -0.14 (-1.74%) | 2,436,640 |
8 Mar 2022 | CNY | 8.35 | 8.42 | 8.05 | 8.05 | 8.05 | -0.3 (-3.59%) | 2,260,800 |
7 Mar 2022 | CNY | 8.45 | 8.51 | 8.32 | 8.35 | 8.35 | -0.11 (-1.30%) | 1,510,019 |
4 Mar 2022 | CNY | 8.6 | 8.66 | 8.44 | 8.46 | 8.46 | -0.2 (-2.31%) | 2,678,700 |
3 Mar 2022 | CNY | 8.7 | 8.75 | 8.61 | 8.66 | 8.66 | -0.02 (-0.23%) | 1,438,100 |
2 Mar 2022 | CNY | 8.61 | 8.7 | 8.57 | 8.68 | 8.68 | +0.03 (+0.35%) | 1,403,300 |
1 Mar 2022 | CNY | 8.65 | 8.71 | 8.6 | 8.65 | 8.65 | +0.04 (+0.46%) | 1,448,200 |
28 Feb 2022 | CNY | 8.75 | 8.82 | 8.5 | 8.61 | 8.61 | -0.12 (-1.37%) | 2,010,700 |
25 Feb 2022 | CNY | 8.7 | 8.84 | 8.69 | 8.73 | 8.73 | +0.04 (+0.46%) | 2,315,400 |
24 Feb 2022 | CNY | 8.98 | 9.16 | 8.57 | 8.69 | 8.69 | -0.3 (-3.34%) | 4,500,670 |
23 Feb 2022 | CNY | 8.87 | 9 | 8.81 | 8.99 | 8.99 | +0.12 (+1.35%) | 2,872,400 |
22 Feb 2022 | CNY | 8.86 | 8.91 | 8.76 | 8.87 | 8.87 | -0.08 (-0.89%) | 2,634,900 |
21 Feb 2022 | CNY | 8.81 | 8.95 | 8.72 | 8.95 | 8.95 | +0.11 (+1.24%) | 3,083,700 |
18 Feb 2022 | CNY | 8.86 | 8.88 | 8.78 | 8.84 | 8.84 | -0.03 (-0.34%) | 2,708,470 |
17 Feb 2022 | CNY | 9 | 9.17 | 8.8 | 8.87 | 8.87 | -0.2 (-2.21%) | 5,971,900 |
16 Feb 2022 | CNY | 8.66 | 9.5 | 8.66 | 9.07 | 9.07 | +0.43 (+4.98%) | 9,233,600 |
15 Feb 2022 | CNY | 8.52 | 8.71 | 8.52 | 8.64 | 8.64 | +0.05 (+0.58%) | 1,737,910 |
14 Feb 2022 | CNY | 8.49 | 8.65 | 8.42 | 8.59 | 8.59 | +0.09 (+1.06%) | 1,962,131 |
11 Feb 2022 | CNY | 8.79 | 8.79 | 8.48 | 8.5 | 8.5 | -0.3 (-3.41%) | 3,816,500 |
10 Feb 2022 | CNY | 8.81 | 8.87 | 8.74 | 8.8 | 8.8 | 0.0 (0.0%) | 2,484,000 |
9 Feb 2022 | CNY | 8.89 | 8.98 | 8.76 | 8.8 | 8.8 | -0.05 (-0.56%) | 3,692,100 |
8 Feb 2022 | CNY | 8.66 | 8.85 | 8.55 | 8.85 | 8.85 | +0.2 (+2.31%) | 3,160,500 |
7 Feb 2022 | CNY | 8.56 | 8.75 | 8.5 | 8.65 | 8.65 | +0.12 (+1.41%) | 2,731,200 |
28 Jan 2022 | CNY | 8.4 | 8.61 | 8.4 | 8.53 | 8.53 | +0.16 (+1.91%) | 2,733,340 |
27 Jan 2022 | CNY | 8.46 | 8.54 | 8.23 | 8.37 | 8.37 | -0.09 (-1.06%) | 3,361,900 |
26 Jan 2022 | CNY | 8.39 | 8.56 | 8.38 | 8.46 | 8.46 | +0.02 (+0.24%) | 2,368,025 |
25 Jan 2022 | CNY | 8.99 | 9.01 | 8.41 | 8.44 | 8.44 | -0.57 (-6.33%) | 6,237,200 |
24 Jan 2022 | CNY | 8.98 | 9.16 | 8.9 | 9.01 | 9.01 | -0.07 (-0.77%) | 3,076,400 |
21 Jan 2022 | CNY | 9.31 | 9.45 | 9.05 | 9.08 | 9.08 | -0.28 (-2.99%) | 4,720,900 |
20 Jan 2022 | CNY | 9.7 | 9.73 | 9.36 | 9.36 | 9.36 | -0.39 (-4%) | 6,568,300 |