Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 7.45 | 7.63 | 7.3 | 7.32 | 7.32 | -0.08 (-1.08%) | 15,602,397 |
6 Jan 2022 | CNY | 7.2 | 7.44 | 7.19 | 7.4 | 7.4 | +0.16 (+2.21%) | 8,593,177 |
5 Jan 2022 | CNY | 7.32 | 7.36 | 7.21 | 7.24 | 7.24 | -0.07 (-0.96%) | 5,515,984 |
4 Jan 2022 | CNY | 7.18 | 7.35 | 7.16 | 7.31 | 7.31 | +0.16 (+2.24%) | 7,667,132 |
31 Dec 2021 | CNY | 7.12 | 7.24 | 7.07 | 7.15 | 7.15 | +0.01 (+0.14%) | 4,589,483 |
30 Dec 2021 | CNY | 7.06 | 7.21 | 7.01 | 7.14 | 7.14 | +0.09 (+1.28%) | 5,631,204 |
29 Dec 2021 | CNY | 7.07 | 7.11 | 7.02 | 7.05 | 7.05 | +0.01 (+0.14%) | 3,265,063 |
28 Dec 2021 | CNY | 7.15 | 7.17 | 7.04 | 7.04 | 7.04 | -0.1 (-1.40%) | 5,997,111 |
27 Dec 2021 | CNY | 7.16 | 7.22 | 7.09 | 7.14 | 7.14 | +0.03 (+0.42%) | 3,671,192 |
24 Dec 2021 | CNY | 7.12 | 7.24 | 7.04 | 7.11 | 7.11 | -0.03 (-0.42%) | 6,316,396 |
23 Dec 2021 | CNY | 7.17 | 7.21 | 7.11 | 7.14 | 7.14 | -0.1 (-1.38%) | 6,663,744 |
22 Dec 2021 | CNY | 7.34 | 7.35 | 7.23 | 7.24 | 7.24 | -0.08 (-1.09%) | 4,557,871 |
21 Dec 2021 | CNY | 7.2 | 7.36 | 7.16 | 7.32 | 7.32 | +0.11 (+1.53%) | 8,743,854 |
20 Dec 2021 | CNY | 7.18 | 7.22 | 7.09 | 7.21 | 7.21 | +0.02 (+0.28%) | 8,504,555 |
17 Dec 2021 | CNY | 7.21 | 7.28 | 7.14 | 7.19 | 7.19 | -0.02 (-0.28%) | 5,901,085 |
16 Dec 2021 | CNY | 7.08 | 7.22 | 7.02 | 7.21 | 7.21 | +0.13 (+1.84%) | 8,609,041 |
15 Dec 2021 | CNY | 7.07 | 7.12 | 7.04 | 7.08 | 7.08 | +0.02 (+0.28%) | 4,879,768 |
14 Dec 2021 | CNY | 7.1 | 7.16 | 7.04 | 7.06 | 7.06 | -0.07 (-0.98%) | 5,388,184 |
13 Dec 2021 | CNY | 7.08 | 7.22 | 7.04 | 7.13 | 7.13 | +0.09 (+1.28%) | 11,987,218 |
10 Dec 2021 | CNY | 6.94 | 7.09 | 6.88 | 7.04 | 7.04 | +0.09 (+1.29%) | 10,998,361 |
9 Dec 2021 | CNY | 6.9 | 6.99 | 6.87 | 6.95 | 6.95 | +0.03 (+0.43%) | 6,873,376 |
8 Dec 2021 | CNY | 6.95 | 6.99 | 6.89 | 6.92 | 6.92 | +0.04 (+0.58%) | 5,841,804 |
7 Dec 2021 | CNY | 6.96 | 6.99 | 6.83 | 6.88 | 6.88 | -0.02 (-0.29%) | 5,664,200 |
6 Dec 2021 | CNY | 6.95 | 7.01 | 6.89 | 6.9 | 6.9 | -0.03 (-0.43%) | 7,250,172 |
3 Dec 2021 | CNY | 6.85 | 6.99 | 6.77 | 6.93 | 6.93 | +0.08 (+1.17%) | 8,099,750 |
2 Dec 2021 | CNY | 6.8 | 6.89 | 6.75 | 6.85 | 6.85 | +0.05 (+0.74%) | 5,492,221 |
1 Dec 2021 | CNY | 6.72 | 6.81 | 6.67 | 6.8 | 6.8 | +0.07 (+1.04%) | 4,485,031 |
30 Nov 2021 | CNY | 6.77 | 6.79 | 6.71 | 6.73 | 6.73 | -0.01 (-0.15%) | 4,058,324 |
29 Nov 2021 | CNY | 6.68 | 6.8 | 6.62 | 6.74 | 6.74 | 0.0 (0.0%) | 6,160,419 |
26 Nov 2021 | CNY | 6.85 | 6.86 | 6.71 | 6.74 | 6.74 | -0.11 (-1.61%) | 5,681,610 |