Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2022 | CNY | 6.7 | 6.71 | 6.5 | 6.51 | 6.51 | -0.19 (-2.84%) | 1,666,800 |
6 Apr 2022 | CNY | 6.43 | 6.7 | 6.43 | 6.7 | 6.7 | +0.27 (+4.20%) | 3,328,300 |
1 Apr 2022 | CNY | 6.54 | 6.54 | 6.37 | 6.43 | 6.43 | -0.11 (-1.68%) | 1,929,600 |
31 Mar 2022 | CNY | 6.44 | 6.58 | 6.4 | 6.54 | 6.54 | +0.11 (+1.71%) | 1,946,200 |
30 Mar 2022 | CNY | 6.45 | 6.47 | 6.36 | 6.43 | 6.43 | 0.0 (0.0%) | 1,285,800 |
29 Mar 2022 | CNY | 6.59 | 6.59 | 6.39 | 6.43 | 6.43 | -0.11 (-1.68%) | 1,459,000 |
28 Mar 2022 | CNY | 6.51 | 6.63 | 6.42 | 6.54 | 6.54 | 0.0 (0.0%) | 2,176,000 |
25 Mar 2022 | CNY | 6.41 | 6.61 | 6.41 | 6.54 | 6.54 | +0.19 (+2.99%) | 2,889,800 |
24 Mar 2022 | CNY | 6.48 | 6.48 | 6.35 | 6.35 | 6.35 | -0.11 (-1.70%) | 1,136,300 |
23 Mar 2022 | CNY | 6.5 | 6.5 | 6.4 | 6.46 | 6.46 | +0.01 (+0.16%) | 1,292,043 |
22 Mar 2022 | CNY | 6.46 | 6.5 | 6.33 | 6.45 | 6.45 | +0.04 (+0.62%) | 1,334,900 |
21 Mar 2022 | CNY | 6.35 | 6.42 | 6.31 | 6.41 | 6.41 | +0.06 (+0.94%) | 1,481,700 |
18 Mar 2022 | CNY | 6.18 | 6.38 | 6.12 | 6.35 | 6.35 | +0.13 (+2.09%) | 1,683,700 |
17 Mar 2022 | CNY | 6.29 | 6.41 | 6.19 | 6.22 | 6.22 | -0.01 (-0.16%) | 1,795,900 |
16 Mar 2022 | CNY | 6 | 6.25 | 5.96 | 6.23 | 6.23 | +0.29 (+4.88%) | 2,174,400 |
15 Mar 2022 | CNY | 6.26 | 6.29 | 5.94 | 5.94 | 5.94 | -0.34 (-5.41%) | 2,241,100 |
14 Mar 2022 | CNY | 6.43 | 6.46 | 6.28 | 6.28 | 6.28 | -0.16 (-2.48%) | 1,615,200 |
11 Mar 2022 | CNY | 6.3 | 6.44 | 6.11 | 6.44 | 6.44 | +0.08 (+1.26%) | 1,761,400 |
10 Mar 2022 | CNY | 6.33 | 6.49 | 6.32 | 6.36 | 6.36 | +0.09 (+1.44%) | 1,861,700 |
9 Mar 2022 | CNY | 6.41 | 6.47 | 6.02 | 6.27 | 6.27 | -0.14 (-2.18%) | 2,626,000 |
8 Mar 2022 | CNY | 6.65 | 6.68 | 6.39 | 6.41 | 6.41 | -0.26 (-3.90%) | 3,011,900 |
7 Mar 2022 | CNY | 6.65 | 6.78 | 6.55 | 6.67 | 6.67 | +0.05 (+0.76%) | 2,566,400 |
4 Mar 2022 | CNY | 6.68 | 6.69 | 6.55 | 6.62 | 6.62 | -0.06 (-0.90%) | 2,322,200 |
3 Mar 2022 | CNY | 6.63 | 6.72 | 6.6 | 6.68 | 6.68 | +0.05 (+0.75%) | 2,232,400 |
2 Mar 2022 | CNY | 6.54 | 6.67 | 6.5 | 6.63 | 6.63 | +0.08 (+1.22%) | 2,163,500 |
1 Mar 2022 | CNY | 6.48 | 6.61 | 6.37 | 6.55 | 6.55 | +0.1 (+1.55%) | 2,146,419 |
28 Feb 2022 | CNY | 6.53 | 6.53 | 6.31 | 6.45 | 6.45 | -0.02 (-0.31%) | 1,991,700 |
25 Feb 2022 | CNY | 6.41 | 6.62 | 6.41 | 6.47 | 6.47 | +0.06 (+0.94%) | 2,549,180 |
24 Feb 2022 | CNY | 6.58 | 6.65 | 6 | 6.41 | 6.41 | -0.19 (-2.88%) | 3,728,100 |
23 Feb 2022 | CNY | 6.5 | 6.62 | 6.48 | 6.6 | 6.6 | +0.08 (+1.23%) | 2,053,807 |