Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 8.65 | 8.88 | 8.3 | 8.4 | 8.4 | -0.3 (-3.45%) | 36,806,677 |
7 Jan 2022 | CNY | 9.09 | 9.5 | 8.68 | 8.7 | 8.7 | -0.32 (-3.55%) | 28,800,326 |
6 Jan 2022 | CNY | 8.87 | 9.03 | 8.84 | 9.02 | 9.02 | +0.14 (+1.58%) | 13,740,019 |
5 Jan 2022 | CNY | 9.35 | 9.37 | 8.84 | 8.88 | 8.88 | -0.55 (-5.83%) | 34,088,247 |
4 Jan 2022 | CNY | 9.34 | 9.67 | 9.17 | 9.43 | 9.43 | +0.13 (+1.40%) | 30,082,336 |
31 Dec 2021 | CNY | 9.4 | 9.57 | 9.17 | 9.3 | 9.3 | -0.06 (-0.64%) | 37,718,312 |
30 Dec 2021 | CNY | 9.82 | 10 | 9.25 | 9.36 | 9.36 | -0.67 (-6.68%) | 66,564,940 |
29 Dec 2021 | CNY | 9.13 | 10.03 | 8.98 | 10.03 | 10.03 | +0.91 (+9.98%) | 77,991,692 |
28 Dec 2021 | CNY | 9.34 | 9.39 | 9.05 | 9.12 | 9.12 | -0.21 (-2.25%) | 23,003,921 |
27 Dec 2021 | CNY | 9.75 | 9.8 | 9.2 | 9.33 | 9.33 | -0.43 (-4.41%) | 29,281,148 |
24 Dec 2021 | CNY | 10.06 | 10.1 | 9.48 | 9.76 | 9.76 | -0.18 (-1.81%) | 43,570,278 |
23 Dec 2021 | CNY | 9.83 | 10.3 | 9.72 | 9.94 | 9.94 | +0.16 (+1.64%) | 67,297,676 |
22 Dec 2021 | CNY | 8.8 | 9.78 | 8.78 | 9.78 | 9.78 | +0.89 (+10.01%) | 57,353,890 |
21 Dec 2021 | CNY | 8.97 | 9.03 | 8.57 | 8.89 | 8.89 | -0.07 (-0.78%) | 38,242,034 |
20 Dec 2021 | CNY | 9.2 | 9.4 | 8.6 | 8.96 | 8.96 | -0.6 (-6.28%) | 56,153,585 |
17 Dec 2021 | CNY | 10 | 10.08 | 9.54 | 9.56 | 9.56 | -0.26 (-2.65%) | 44,420,157 |
16 Dec 2021 | CNY | 9.12 | 10.03 | 9.06 | 9.82 | 9.82 | +0.7 (+7.68%) | 91,550,492 |
15 Dec 2021 | CNY | 9.27 | 9.32 | 9.04 | 9.12 | 9.12 | -0.15 (-1.62%) | 18,082,333 |
14 Dec 2021 | CNY | 9 | 9.34 | 8.94 | 9.27 | 9.27 | +0.23 (+2.54%) | 22,442,716 |
13 Dec 2021 | CNY | 8.98 | 9.18 | 8.9 | 9.04 | 9.04 | -0.01 (-0.11%) | 17,552,926 |
10 Dec 2021 | CNY | 9 | 9.14 | 8.81 | 9.05 | 9.05 | -0.09 (-0.98%) | 30,022,153 |
9 Dec 2021 | CNY | 8.79 | 9.55 | 8.77 | 9.14 | 9.14 | +0.42 (+4.82%) | 54,933,630 |
8 Dec 2021 | CNY | 8.74 | 8.76 | 8.6 | 8.72 | 8.72 | -0.01 (-0.11%) | 19,781,034 |
7 Dec 2021 | CNY | 8.75 | 8.81 | 8.51 | 8.73 | 8.73 | +0.01 (+0.11%) | 26,373,399 |
6 Dec 2021 | CNY | 9.17 | 9.25 | 8.68 | 8.72 | 8.72 | -0.06 (-0.68%) | 36,272,707 |
3 Dec 2021 | CNY | 8.51 | 8.85 | 8.46 | 8.78 | 8.78 | +0.24 (+2.81%) | 26,530,932 |
2 Dec 2021 | CNY | 8.46 | 8.74 | 8.42 | 8.54 | 8.54 | +0.04 (+0.47%) | 28,382,080 |
1 Dec 2021 | CNY | 8.17 | 8.6 | 8.16 | 8.5 | 8.5 | +0.28 (+3.41%) | 30,473,837 |
30 Nov 2021 | CNY | 8.34 | 8.4 | 8.08 | 8.22 | 8.22 | -0.11 (-1.32%) | 24,717,311 |
29 Nov 2021 | CNY | 7.78 | 8.44 | 7.61 | 8.33 | 8.33 | +0.33 (+4.13%) | 46,867,594 |