Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 5.78 | 5.9 | 5.76 | 5.82 | 5.82 | +0.03 (+0.52%) | 8,039,768 |
7 Jan 2022 | CNY | 5.95 | 5.99 | 5.77 | 5.79 | 5.79 | -0.12 (-2.03%) | 11,271,696 |
6 Jan 2022 | CNY | 5.81 | 6.09 | 5.75 | 5.91 | 5.91 | +0.09 (+1.55%) | 13,778,300 |
5 Jan 2022 | CNY | 6.13 | 6.19 | 5.8 | 5.82 | 5.82 | -0.31 (-5.06%) | 14,603,101 |
4 Jan 2022 | CNY | 5.93 | 6.16 | 5.89 | 6.13 | 6.13 | +0.21 (+3.55%) | 20,743,496 |
31 Dec 2021 | CNY | 5.54 | 6.05 | 5.53 | 5.92 | 5.92 | +0.39 (+7.05%) | 26,269,543 |
30 Dec 2021 | CNY | 5.46 | 5.54 | 5.46 | 5.53 | 5.53 | +0.06 (+1.10%) | 6,782,745 |
29 Dec 2021 | CNY | 5.48 | 5.65 | 5.41 | 5.47 | 5.47 | -0.08 (-1.44%) | 7,158,200 |
28 Dec 2021 | CNY | 5.35 | 5.59 | 5.3 | 5.55 | 5.55 | +0.2 (+3.74%) | 10,884,900 |
27 Dec 2021 | CNY | 5.46 | 5.46 | 5.21 | 5.35 | 5.35 | -0.15 (-2.73%) | 14,074,500 |
24 Dec 2021 | CNY | 5.39 | 5.66 | 5.34 | 5.5 | 5.5 | +0.11 (+2.04%) | 17,037,400 |
23 Dec 2021 | CNY | 5.42 | 5.49 | 5.35 | 5.39 | 5.39 | -0.01 (-0.19%) | 8,977,600 |
22 Dec 2021 | CNY | 5.71 | 5.71 | 5.39 | 5.4 | 5.4 | -0.3 (-5.26%) | 15,475,300 |
21 Dec 2021 | CNY | 5.5 | 5.96 | 5.44 | 5.7 | 5.7 | +0.1 (+1.79%) | 20,660,191 |
20 Dec 2021 | CNY | 5.5 | 5.63 | 5.42 | 5.6 | 5.6 | +0.06 (+1.08%) | 9,810,955 |
17 Dec 2021 | CNY | 5.52 | 5.63 | 5.42 | 5.54 | 5.54 | +0.01 (+0.18%) | 11,521,113 |
16 Dec 2021 | CNY | 5.38 | 5.65 | 5.34 | 5.53 | 5.53 | +0.15 (+2.79%) | 17,312,456 |
15 Dec 2021 | CNY | 5.48 | 5.54 | 5.34 | 5.38 | 5.38 | -0.1 (-1.82%) | 13,597,889 |
14 Dec 2021 | CNY | 5.56 | 5.59 | 5.3 | 5.48 | 5.48 | -0.11 (-1.97%) | 19,817,302 |
13 Dec 2021 | CNY | 5.8 | 5.85 | 5.54 | 5.59 | 5.59 | -0.21 (-3.62%) | 19,980,806 |
10 Dec 2021 | CNY | 5.7 | 5.93 | 5.6 | 5.8 | 5.8 | +0.02 (+0.35%) | 20,234,504 |
9 Dec 2021 | CNY | 5.79 | 6.19 | 5.73 | 5.78 | 5.78 | -0.02 (-0.34%) | 28,368,799 |
8 Dec 2021 | CNY | 5.67 | 5.81 | 5.48 | 5.8 | 5.8 | +0.03 (+0.52%) | 22,825,351 |
7 Dec 2021 | CNY | 5.76 | 5.98 | 5.62 | 5.77 | 5.77 | -0.14 (-2.37%) | 35,791,128 |
6 Dec 2021 | CNY | 5.36 | 5.91 | 5.29 | 5.91 | 5.91 | +0.54 (+10.06%) | 43,816,645 |
3 Dec 2021 | CNY | 5.4 | 5.53 | 5.2 | 5.37 | 5.37 | +0.02 (+0.37%) | 22,276,271 |
2 Dec 2021 | CNY | 5.58 | 5.75 | 5.32 | 5.35 | 5.35 | -0.23 (-4.12%) | 26,191,086 |
1 Dec 2021 | CNY | 5.13 | 5.86 | 5.09 | 5.58 | 5.58 | +0.22 (+4.10%) | 49,953,047 |
30 Nov 2021 | CNY | 4.88 | 5.36 | 4.7 | 5.36 | 5.36 | +0.49 (+10.06%) | 50,161,900 |
29 Nov 2021 | CNY | 5.29 | 5.29 | 4.83 | 4.87 | 4.87 | -0.21 (-4.13%) | 42,330,630 |