Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 8.2 | 8.35 | 8.13 | 8.26 | 8.26 | -0.29 (-3.39%) | 90,559,824 |
17 Feb 2022 | CNY | 8.15 | 8.88 | 8.01 | 8.55 | 8.55 | +0.14 (+1.66%) | 179,620,828 |
16 Feb 2022 | CNY | 7.74 | 8.54 | 7.55 | 8.41 | 8.41 | +0.65 (+8.38%) | 194,567,512 |
15 Feb 2022 | CNY | 7.8 | 8.1 | 7.6 | 7.76 | 7.76 | +0.29 (+3.88%) | 160,263,469 |
14 Feb 2022 | CNY | 6.75 | 7.47 | 6.71 | 7.47 | 7.47 | +0.68 (+10.01%) | 86,215,341 |
11 Feb 2022 | CNY | 6.97 | 6.99 | 6.76 | 6.79 | 6.79 | -0.23 (-3.28%) | 36,478,023 |
10 Feb 2022 | CNY | 7.03 | 7.08 | 6.95 | 7.02 | 7.02 | -0.09 (-1.27%) | 35,001,314 |
9 Feb 2022 | CNY | 6.84 | 7.13 | 6.8 | 7.11 | 7.11 | +0.25 (+3.64%) | 52,794,600 |
8 Feb 2022 | CNY | 6.83 | 6.89 | 6.67 | 6.86 | 6.86 | +0.03 (+0.44%) | 28,732,200 |
7 Feb 2022 | CNY | 6.8 | 7 | 6.77 | 6.83 | 6.83 | +0.15 (+2.25%) | 32,089,600 |
28 Jan 2022 | CNY | 6.7 | 6.79 | 6.51 | 6.68 | 6.68 | +0.05 (+0.75%) | 27,972,360 |
27 Jan 2022 | CNY | 7.03 | 7.06 | 6.59 | 6.63 | 6.63 | -0.22 (-3.21%) | 30,292,300 |
26 Jan 2022 | CNY | 6.76 | 6.9 | 6.75 | 6.85 | 6.85 | +0.11 (+1.63%) | 25,370,500 |
25 Jan 2022 | CNY | 7.04 | 7.18 | 6.74 | 6.74 | 6.74 | -0.33 (-4.67%) | 27,696,954 |
24 Jan 2022 | CNY | 6.88 | 7.15 | 6.82 | 7.07 | 7.07 | +0.12 (+1.73%) | 34,169,680 |
21 Jan 2022 | CNY | 7.06 | 7.2 | 6.93 | 6.95 | 6.95 | -0.12 (-1.70%) | 41,218,405 |
20 Jan 2022 | CNY | 7.35 | 7.38 | 7.03 | 7.07 | 7.07 | -0.31 (-4.20%) | 48,017,062 |
19 Jan 2022 | CNY | 7.48 | 7.56 | 7.27 | 7.38 | 7.38 | -0.15 (-1.99%) | 49,284,402 |
18 Jan 2022 | CNY | 7.77 | 7.84 | 7.5 | 7.53 | 7.53 | -0.31 (-3.95%) | 50,225,603 |
17 Jan 2022 | CNY | 7.65 | 7.92 | 7.4 | 7.84 | 7.84 | +0.05 (+0.64%) | 61,951,956 |
14 Jan 2022 | CNY | 7.71 | 8.1 | 7.64 | 7.79 | 7.79 | +0.09 (+1.17%) | 62,586,400 |
13 Jan 2022 | CNY | 7.82 | 7.85 | 7.66 | 7.7 | 7.7 | -0.16 (-2.04%) | 41,248,297 |
12 Jan 2022 | CNY | 7.77 | 7.94 | 7.73 | 7.86 | 7.86 | +0.16 (+2.08%) | 51,769,780 |
11 Jan 2022 | CNY | 7.83 | 7.93 | 7.66 | 7.7 | 7.7 | -0.12 (-1.53%) | 45,903,180 |
10 Jan 2022 | CNY | 7.86 | 7.96 | 7.8 | 7.82 | 7.82 | -0.02 (-0.26%) | 40,171,320 |
7 Jan 2022 | CNY | 8.12 | 8.21 | 7.8 | 7.84 | 7.84 | -0.34 (-4.16%) | 63,451,778 |
6 Jan 2022 | CNY | 8.03 | 8.23 | 8.01 | 8.18 | 8.18 | +0.12 (+1.49%) | 57,623,412 |
5 Jan 2022 | CNY | 8.25 | 8.33 | 7.88 | 8.06 | 8.06 | -0.28 (-3.36%) | 85,804,583 |
4 Jan 2022 | CNY | 8.44 | 8.62 | 8.31 | 8.34 | 8.34 | -0.21 (-2.46%) | 70,971,058 |
31 Dec 2021 | CNY | 8.7 | 8.93 | 8.54 | 8.55 | 8.55 | -0.32 (-3.61%) | 90,820,238 |