Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 7.41 | 7.44 | 7.36 | 7.4 | 7.4 | -0.01 (-0.13%) | 2,165,342 |
7 Jan 2022 | CNY | 7.45 | 7.5 | 7.39 | 7.41 | 7.41 | -0.06 (-0.80%) | 3,022,343 |
6 Jan 2022 | CNY | 7.42 | 7.47 | 7.38 | 7.47 | 7.47 | +0.03 (+0.40%) | 4,392,799 |
5 Jan 2022 | CNY | 7.39 | 7.46 | 7.31 | 7.44 | 7.44 | +0.04 (+0.54%) | 6,013,062 |
4 Jan 2022 | CNY | 7.35 | 7.41 | 7.28 | 7.4 | 7.4 | 0.0 (0.0%) | 7,370,603 |
31 Dec 2021 | CNY | 7.25 | 7.41 | 7.23 | 7.4 | 7.4 | +0.14 (+1.93%) | 7,817,369 |
30 Dec 2021 | CNY | 7.2 | 7.29 | 7.15 | 7.26 | 7.26 | +0.07 (+0.97%) | 7,103,821 |
29 Dec 2021 | CNY | 7.19 | 7.23 | 7.15 | 7.19 | 7.19 | -0.02 (-0.28%) | 3,281,618 |
28 Dec 2021 | CNY | 7.19 | 7.28 | 7.06 | 7.21 | 7.21 | +0.02 (+0.28%) | 5,382,493 |
27 Dec 2021 | CNY | 7.17 | 7.23 | 7.13 | 7.19 | 7.19 | +0.01 (+0.14%) | 1,899,875 |
24 Dec 2021 | CNY | 7.23 | 7.27 | 7.15 | 7.18 | 7.18 | -0.05 (-0.69%) | 2,304,573 |
23 Dec 2021 | CNY | 7.17 | 7.26 | 7.15 | 7.23 | 7.23 | -0.03 (-0.41%) | 2,649,037 |
22 Dec 2021 | CNY | 7.16 | 7.27 | 7.13 | 7.26 | 7.26 | +0.1 (+1.40%) | 3,306,853 |
21 Dec 2021 | CNY | 7.12 | 7.16 | 7.09 | 7.16 | 7.16 | +0.03 (+0.42%) | 2,042,551 |
20 Dec 2021 | CNY | 7.09 | 7.19 | 7.05 | 7.13 | 7.13 | +0.06 (+0.85%) | 3,314,099 |
17 Dec 2021 | CNY | 7.12 | 7.13 | 7.07 | 7.07 | 7.07 | -0.05 (-0.70%) | 1,574,608 |
16 Dec 2021 | CNY | 7.09 | 7.13 | 7.07 | 7.12 | 7.12 | +0.03 (+0.42%) | 1,401,384 |
15 Dec 2021 | CNY | 7.1 | 7.13 | 7.07 | 7.09 | 7.09 | -0.02 (-0.28%) | 1,805,054 |
14 Dec 2021 | CNY | 7.12 | 7.17 | 7.06 | 7.11 | 7.11 | -0.01 (-0.14%) | 2,546,450 |
13 Dec 2021 | CNY | 7.16 | 7.21 | 7.08 | 7.12 | 7.12 | -0.03 (-0.42%) | 3,927,830 |
10 Dec 2021 | CNY | 7.16 | 7.21 | 7.12 | 7.15 | 7.15 | -0.03 (-0.42%) | 2,290,599 |
9 Dec 2021 | CNY | 7.1 | 7.22 | 7.1 | 7.18 | 7.18 | +0.08 (+1.13%) | 3,591,952 |
8 Dec 2021 | CNY | 7.1 | 7.12 | 7.04 | 7.1 | 7.1 | 0.0 (0.0%) | 2,373,500 |
7 Dec 2021 | CNY | 7.12 | 7.14 | 7.07 | 7.1 | 7.1 | +0.03 (+0.42%) | 2,391,323 |
6 Dec 2021 | CNY | 7.06 | 7.15 | 7.03 | 7.07 | 7.07 | +0.04 (+0.57%) | 4,312,624 |
3 Dec 2021 | CNY | 6.99 | 7.05 | 6.99 | 7.03 | 7.03 | +0.06 (+0.86%) | 1,999,241 |
2 Dec 2021 | CNY | 6.99 | 7.02 | 6.95 | 6.97 | 6.97 | -0.02 (-0.29%) | 1,737,077 |
1 Dec 2021 | CNY | 6.9 | 7.05 | 6.9 | 6.99 | 6.99 | +0.09 (+1.30%) | 1,967,068 |
30 Nov 2021 | CNY | 6.9 | 6.94 | 6.86 | 6.9 | 6.9 | 0.0 (0.0%) | 2,621,740 |
29 Nov 2021 | CNY | 6.9 | 6.93 | 6.84 | 6.9 | 6.9 | -0.05 (-0.72%) | 3,852,034 |