Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 6.04 | 6.13 | 6 | 6.06 | 6.06 | +0.02 (+0.33%) | 3,637,601 |
7 Jan 2022 | CNY | 6.21 | 6.21 | 6.04 | 6.04 | 6.04 | -0.12 (-1.95%) | 5,080,751 |
6 Jan 2022 | CNY | 5.99 | 6.29 | 5.98 | 6.16 | 6.16 | +0.13 (+2.16%) | 6,601,321 |
5 Jan 2022 | CNY | 6.11 | 6.16 | 5.98 | 6.03 | 6.03 | -0.07 (-1.15%) | 7,486,900 |
4 Jan 2022 | CNY | 5.9 | 6.35 | 5.85 | 6.1 | 6.1 | +0.18 (+3.04%) | 14,204,682 |
31 Dec 2021 | CNY | 5.75 | 6.09 | 5.69 | 5.92 | 5.92 | -0.28 (-4.52%) | 18,103,098 |
30 Dec 2021 | CNY | 6.1 | 6.23 | 6.08 | 6.2 | 6.2 | +0.1 (+1.64%) | 5,189,601 |
29 Dec 2021 | CNY | 6.15 | 6.17 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 4,583,760 |
28 Dec 2021 | CNY | 6.16 | 6.16 | 6.09 | 6.15 | 6.15 | +0.03 (+0.49%) | 2,383,508 |
27 Dec 2021 | CNY | 6.18 | 6.18 | 6.02 | 6.12 | 6.12 | +0.02 (+0.33%) | 3,191,200 |
24 Dec 2021 | CNY | 6.26 | 6.26 | 6.06 | 6.1 | 6.1 | -0.14 (-2.24%) | 4,710,857 |
23 Dec 2021 | CNY | 6.28 | 6.34 | 6.23 | 6.24 | 6.24 | -0.14 (-2.19%) | 4,451,929 |
22 Dec 2021 | CNY | 6.4 | 6.43 | 6.36 | 6.38 | 6.38 | +0.01 (+0.16%) | 2,860,000 |
21 Dec 2021 | CNY | 6.3 | 6.39 | 6.24 | 6.37 | 6.37 | +0.07 (+1.11%) | 3,294,270 |
20 Dec 2021 | CNY | 6.5 | 6.51 | 6.27 | 6.3 | 6.3 | -0.17 (-2.63%) | 4,039,552 |
17 Dec 2021 | CNY | 6.44 | 6.6 | 6.42 | 6.47 | 6.47 | +0.03 (+0.47%) | 4,944,900 |
16 Dec 2021 | CNY | 6.46 | 6.47 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 2,633,300 |
15 Dec 2021 | CNY | 6.4 | 6.45 | 6.35 | 6.45 | 6.45 | +0.08 (+1.26%) | 3,915,800 |
14 Dec 2021 | CNY | 6.46 | 6.46 | 6.33 | 6.37 | 6.37 | -0.09 (-1.39%) | 4,594,600 |
13 Dec 2021 | CNY | 6.44 | 6.5 | 6.38 | 6.46 | 6.46 | +0.03 (+0.47%) | 3,046,100 |
10 Dec 2021 | CNY | 6.39 | 6.54 | 6.37 | 6.43 | 6.43 | +0.04 (+0.63%) | 4,934,123 |
9 Dec 2021 | CNY | 6.48 | 6.57 | 6.37 | 6.39 | 6.39 | -0.13 (-1.99%) | 5,729,786 |
8 Dec 2021 | CNY | 6.54 | 6.59 | 6.47 | 6.52 | 6.52 | -0.02 (-0.31%) | 3,895,630 |
7 Dec 2021 | CNY | 6.5 | 6.85 | 6.46 | 6.54 | 6.54 | +0.04 (+0.62%) | 7,518,400 |
6 Dec 2021 | CNY | 6.71 | 6.72 | 6.49 | 6.5 | 6.5 | -0.15 (-2.26%) | 4,723,300 |
3 Dec 2021 | CNY | 6.66 | 6.76 | 6.58 | 6.65 | 6.65 | -0.04 (-0.60%) | 3,684,128 |
2 Dec 2021 | CNY | 6.92 | 6.92 | 6.69 | 6.69 | 6.69 | -0.17 (-2.48%) | 4,173,560 |
1 Dec 2021 | CNY | 6.89 | 6.92 | 6.7 | 6.86 | 6.86 | -0.06 (-0.87%) | 5,262,820 |
30 Nov 2021 | CNY | 6.9 | 7.03 | 6.88 | 6.92 | 6.92 | +0.02 (+0.29%) | 3,321,600 |
29 Nov 2021 | CNY | 6.99 | 7.04 | 6.85 | 6.9 | 6.9 | -0.19 (-2.68%) | 4,758,791 |