Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 8 | 8.19 | 7.93 | 7.94 | 7.94 | -0.03 (-0.38%) | 65,397,599 |
6 Jan 2022 | CNY | 8.05 | 8.16 | 7.84 | 7.97 | 7.97 | -0.11 (-1.36%) | 68,556,737 |
5 Jan 2022 | CNY | 8.15 | 8.21 | 8.02 | 8.08 | 8.08 | -0.08 (-0.98%) | 73,565,250 |
4 Jan 2022 | CNY | 7.86 | 8.25 | 7.86 | 8.16 | 8.16 | +0.31 (+3.95%) | 133,061,187 |
31 Dec 2021 | CNY | 7.65 | 7.92 | 7.58 | 7.85 | 7.85 | +0.19 (+2.48%) | 87,744,086 |
30 Dec 2021 | CNY | 7.44 | 7.69 | 7.44 | 7.66 | 7.66 | +0.23 (+3.10%) | 77,418,051 |
29 Dec 2021 | CNY | 7.38 | 7.54 | 7.35 | 7.43 | 7.43 | +0.05 (+0.68%) | 49,949,989 |
28 Dec 2021 | CNY | 7.41 | 7.46 | 7.36 | 7.38 | 7.38 | -0.03 (-0.40%) | 26,650,701 |
27 Dec 2021 | CNY | 7.4 | 7.41 | 7.35 | 7.41 | 7.41 | +0.03 (+0.41%) | 24,348,268 |
24 Dec 2021 | CNY | 7.4 | 7.43 | 7.36 | 7.38 | 7.38 | -0.02 (-0.27%) | 32,593,027 |
23 Dec 2021 | CNY | 7.48 | 7.48 | 7.39 | 7.4 | 7.4 | -0.15 (-1.99%) | 39,839,172 |
22 Dec 2021 | CNY | 7.45 | 7.58 | 7.44 | 7.55 | 7.55 | +0.1 (+1.34%) | 39,387,571 |
21 Dec 2021 | CNY | 7.42 | 7.46 | 7.38 | 7.45 | 7.45 | +0.04 (+0.54%) | 22,681,147 |
20 Dec 2021 | CNY | 7.42 | 7.45 | 7.4 | 7.41 | 7.41 | -0.01 (-0.13%) | 24,325,002 |
17 Dec 2021 | CNY | 7.42 | 7.45 | 7.38 | 7.42 | 7.42 | -0.03 (-0.40%) | 23,801,783 |
16 Dec 2021 | CNY | 7.41 | 7.48 | 7.38 | 7.45 | 7.45 | +0.05 (+0.68%) | 21,225,618 |
15 Dec 2021 | CNY | 7.44 | 7.51 | 7.4 | 7.4 | 7.4 | -0.07 (-0.94%) | 36,644,754 |
14 Dec 2021 | CNY | 7.64 | 7.64 | 7.44 | 7.47 | 7.47 | -0.16 (-2.10%) | 47,272,127 |
13 Dec 2021 | CNY | 7.75 | 7.75 | 7.61 | 7.63 | 7.63 | -0.07 (-0.91%) | 32,538,676 |
10 Dec 2021 | CNY | 7.66 | 7.74 | 7.63 | 7.7 | 7.7 | -0.01 (-0.13%) | 45,582,653 |
9 Dec 2021 | CNY | 7.43 | 7.76 | 7.42 | 7.71 | 7.71 | +0.28 (+3.77%) | 91,116,923 |
8 Dec 2021 | CNY | 7.37 | 7.43 | 7.35 | 7.43 | 7.43 | +0.06 (+0.81%) | 24,362,774 |
7 Dec 2021 | CNY | 7.43 | 7.46 | 7.34 | 7.37 | 7.37 | -0.04 (-0.54%) | 31,370,350 |
6 Dec 2021 | CNY | 7.43 | 7.49 | 7.37 | 7.41 | 7.41 | -0.04 (-0.54%) | 28,349,272 |
3 Dec 2021 | CNY | 7.44 | 7.48 | 7.35 | 7.45 | 7.45 | +0.01 (+0.13%) | 30,464,060 |
2 Dec 2021 | CNY | 7.46 | 7.53 | 7.42 | 7.44 | 7.44 | -0.03 (-0.40%) | 25,827,254 |
1 Dec 2021 | CNY | 7.47 | 7.49 | 7.42 | 7.47 | 7.47 | +0.01 (+0.13%) | 22,310,768 |
30 Nov 2021 | CNY | 7.53 | 7.56 | 7.42 | 7.46 | 7.46 | +0.04 (+0.54%) | 29,135,616 |
29 Nov 2021 | CNY | 7.47 | 7.64 | 7.41 | 7.42 | 7.42 | -0.16 (-2.11%) | 43,670,239 |
26 Nov 2021 | CNY | 7.74 | 7.79 | 7.58 | 7.58 | 7.58 | -0.13 (-1.69%) | 46,209,229 |