Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 8.6897 | 8.7035 | 8.5035 | 8.5793 | 8.5793 | -0.152 (-1.74%) | 39,493,705 |
29 Dec 2021 | CNY | 8.8 | 8.9517 | 8.6897 | 8.731 | 8.731 | +0.276 (+3.26%) | 80,247,068 |
28 Dec 2021 | CNY | 8.3103 | 8.469 | 8.2483 | 8.4552 | 8.4552 | +0.138 (+1.66%) | 23,702,371 |
27 Dec 2021 | CNY | 8.4276 | 8.4345 | 8.2552 | 8.3172 | 8.3172 | -0.11 (-1.31%) | 22,513,282 |
24 Dec 2021 | CNY | 8.6897 | 8.7379 | 8.3655 | 8.4276 | 8.4276 | -0.248 (-2.86%) | 36,991,793 |
23 Dec 2021 | CNY | 8.7241 | 8.7724 | 8.6483 | 8.6759 | 8.6759 | -0.097 (-1.10%) | 21,503,426 |
22 Dec 2021 | CNY | 8.7035 | 8.8069 | 8.6966 | 8.7724 | 8.7724 | +0.076 (+0.87%) | 18,437,602 |
21 Dec 2021 | CNY | 8.6276 | 8.7172 | 8.6 | 8.6966 | 8.6966 | +0.055 (+0.64%) | 20,226,485 |
20 Dec 2021 | CNY | 8.8552 | 8.9241 | 8.6345 | 8.6414 | 8.6414 | -0.241 (-2.72%) | 32,957,055 |
17 Dec 2021 | CNY | 9.1172 | 9.1517 | 8.8552 | 8.8828 | 8.8828 | -0.221 (-2.42%) | 41,774,379 |
16 Dec 2021 | CNY | 9.2414 | 9.2483 | 9.0207 | 9.1035 | 9.1035 | -0.069 (-0.75%) | 33,757,161 |
15 Dec 2021 | CNY | 9.2345 | 9.4207 | 9.1517 | 9.1724 | 9.1724 | +0.076 (+0.83%) | 64,418,596 |
14 Dec 2021 | CNY | 9.1103 | 9.3103 | 9.0552 | 9.0966 | 9.0966 | +0.076 (+0.84%) | 50,584,539 |
13 Dec 2021 | CNY | 9.0621 | 9.1241 | 8.9724 | 9.0207 | 9.0207 | -0.035 (-0.38%) | 25,595,368 |
10 Dec 2021 | CNY | 8.9379 | 9.1379 | 8.8483 | 9.0552 | 9.0552 | +0.138 (+1.55%) | 35,127,965 |
9 Dec 2021 | CNY | 8.9655 | 9.0276 | 8.8483 | 8.9172 | 8.9172 | -0.055 (-0.62%) | 24,069,637 |
8 Dec 2021 | CNY | 8.6483 | 9.0207 | 8.6483 | 8.9724 | 8.9724 | +0.345 (+4.00%) | 38,775,351 |
7 Dec 2021 | CNY | 9.0069 | 9.0207 | 8.5793 | 8.6276 | 8.6276 | -0.276 (-3.10%) | 46,086,090 |
6 Dec 2021 | CNY | 9.131 | 9.2276 | 8.8966 | 8.9035 | 8.9035 | -0.228 (-2.49%) | 34,141,607 |
3 Dec 2021 | CNY | 8.9724 | 9.2069 | 8.8207 | 9.131 | 9.131 | +0.159 (+1.77%) | 33,079,985 |
2 Dec 2021 | CNY | 9.1931 | 9.2276 | 8.9379 | 8.9724 | 8.9724 | -0.221 (-2.40%) | 40,025,692 |
1 Dec 2021 | CNY | 9.2897 | 9.3517 | 9.0897 | 9.1931 | 9.1931 | -0.166 (-1.77%) | 40,943,203 |
30 Nov 2021 | CNY | 9.6207 | 9.7379 | 9.2828 | 9.3586 | 9.3586 | +0.097 (+1.04%) | 83,559,627 |
29 Nov 2021 | CNY | 9.2414 | 9.4897 | 9.0207 | 9.2621 | 9.2621 | -0.172 (-1.83%) | 39,489,198 |
26 Nov 2021 | CNY | 9.4621 | 9.5931 | 9.331 | 9.4345 | 9.4345 | +0.028 (+0.29%) | 32,488,005 |
25 Nov 2021 | CNY | 9.4828 | 9.531 | 9.2552 | 9.4069 | 9.4069 | -0.041 (-0.44%) | 34,101,397 |
24 Nov 2021 | CNY | 9.3241 | 9.6897 | 9.3172 | 9.4483 | 9.4483 | +0.103 (+1.11%) | 60,953,745 |
23 Nov 2021 | CNY | 9.3724 | 9.6138 | 9.2069 | 9.3448 | 9.3448 | -0.028 (-0.29%) | 52,157,957 |
22 Nov 2021 | CNY | 9.3035 | 9.4759 | 9.1793 | 9.3724 | 9.3724 | +0.014 (+0.15%) | 57,545,410 |
19 Nov 2021 | CNY | 9.2483 | 9.4138 | 8.9379 | 9.3586 | 9.3586 | -0.048 (-0.51%) | 85,957,953 |