Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 7.94 | 8.08 | 7.92 | 7.98 | 7.98 | +0.07 (+0.88%) | 1,739,200 |
24 Feb 2022 | CNY | 8.16 | 8.22 | 7.82 | 7.91 | 7.91 | -0.29 (-3.54%) | 3,260,598 |
23 Feb 2022 | CNY | 8.23 | 8.23 | 8.14 | 8.2 | 8.2 | +0.01 (+0.12%) | 1,807,192 |
22 Feb 2022 | CNY | 8.27 | 8.34 | 8.16 | 8.19 | 8.19 | -0.14 (-1.68%) | 2,742,700 |
21 Feb 2022 | CNY | 8.23 | 8.37 | 8.19 | 8.33 | 8.33 | +0.1 (+1.22%) | 2,181,200 |
18 Feb 2022 | CNY | 8.23 | 8.27 | 8.15 | 8.23 | 8.23 | 0.0 (0.0%) | 1,880,100 |
17 Feb 2022 | CNY | 8.2 | 8.42 | 8.07 | 8.23 | 8.23 | +0.09 (+1.11%) | 4,298,200 |
16 Feb 2022 | CNY | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | +0.18 (+2.26%) | 2,843,400 |
15 Feb 2022 | CNY | 8.03 | 8.06 | 7.91 | 7.96 | 7.96 | -0.04 (-0.50%) | 2,427,900 |
14 Feb 2022 | CNY | 7.93 | 8.05 | 7.87 | 8 | 8 | +0.03 (+0.38%) | 2,788,600 |
11 Feb 2022 | CNY | 7.98 | 8.01 | 7.79 | 7.97 | 7.97 | -0.09 (-1.12%) | 3,598,200 |
10 Feb 2022 | CNY | 7.94 | 8.07 | 7.86 | 8.06 | 8.06 | +0.1 (+1.26%) | 2,935,200 |
9 Feb 2022 | CNY | 8.03 | 8.07 | 7.9 | 7.96 | 7.96 | -0.03 (-0.38%) | 3,256,300 |
8 Feb 2022 | CNY | 7.7 | 8.1 | 7.7 | 7.99 | 7.99 | +0.25 (+3.23%) | 4,454,117 |
7 Feb 2022 | CNY | 7.61 | 7.78 | 7.56 | 7.74 | 7.74 | +0.11 (+1.44%) | 3,648,700 |
28 Jan 2022 | CNY | 7.48 | 7.71 | 7.47 | 7.63 | 7.63 | +0.17 (+2.28%) | 2,939,800 |
27 Jan 2022 | CNY | 7.82 | 7.82 | 7.44 | 7.46 | 7.46 | -0.29 (-3.74%) | 4,545,500 |
26 Jan 2022 | CNY | 7.66 | 7.82 | 7.66 | 7.75 | 7.75 | +0.13 (+1.71%) | 3,442,600 |
25 Jan 2022 | CNY | 8.03 | 8.08 | 7.6 | 7.62 | 7.62 | -0.47 (-5.81%) | 6,481,100 |
24 Jan 2022 | CNY | 8.4 | 8.46 | 8.05 | 8.09 | 8.09 | -0.38 (-4.49%) | 6,377,500 |
21 Jan 2022 | CNY | 8.61 | 8.77 | 8.27 | 8.47 | 8.47 | -0.2 (-2.31%) | 7,562,904 |
20 Jan 2022 | CNY | 8.8 | 8.8 | 8.46 | 8.67 | 8.67 | -0.2 (-2.25%) | 9,899,772 |
19 Jan 2022 | CNY | 8.5 | 9.02 | 8.32 | 8.87 | 8.87 | +0.34 (+3.99%) | 14,321,535 |
18 Jan 2022 | CNY | 9.27 | 9.3 | 8.46 | 8.53 | 8.53 | -0.87 (-9.26%) | 19,262,176 |
17 Jan 2022 | CNY | 8.99 | 9.6 | 8.94 | 9.4 | 9.4 | +0.1 (+1.08%) | 19,493,451 |
14 Jan 2022 | CNY | 9.08 | 9.99 | 8.96 | 9.3 | 9.3 | +0.22 (+2.42%) | 31,030,611 |
13 Jan 2022 | CNY | 8.25 | 9.08 | 8.21 | 9.08 | 9.08 | +0.83 (+10.06%) | 14,603,803 |
12 Jan 2022 | CNY | 8.19 | 8.27 | 8.15 | 8.25 | 8.25 | +0.08 (+0.98%) | 1,831,100 |
11 Jan 2022 | CNY | 8.13 | 8.25 | 8.13 | 8.17 | 8.17 | +0.03 (+0.37%) | 1,960,600 |
10 Jan 2022 | CNY | 8.02 | 8.22 | 7.92 | 8.14 | 8.14 | +0.15 (+1.88%) | 2,772,396 |