Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 7.06 | 7.15 | 7 | 7.15 | 7.15 | +0.1 (+1.42%) | 2,219,000 |
7 Jan 2022 | CNY | 7.24 | 7.3 | 7.01 | 7.05 | 7.05 | -0.18 (-2.49%) | 3,515,482 |
6 Jan 2022 | CNY | 7.22 | 7.32 | 7.17 | 7.23 | 7.23 | +0.01 (+0.14%) | 2,596,500 |
5 Jan 2022 | CNY | 7.27 | 7.27 | 7.13 | 7.22 | 7.22 | -0.02 (-0.28%) | 3,659,400 |
4 Jan 2022 | CNY | 7.07 | 7.27 | 7.04 | 7.24 | 7.24 | +0.2 (+2.84%) | 3,728,101 |
31 Dec 2021 | CNY | 7.01 | 7.08 | 6.99 | 7.04 | 7.04 | +0.03 (+0.43%) | 2,150,747 |
30 Dec 2021 | CNY | 7.01 | 7.12 | 7 | 7.01 | 7.01 | 0.0 (0.0%) | 2,264,200 |
29 Dec 2021 | CNY | 7.01 | 7.11 | 6.96 | 7.01 | 7.01 | -0.03 (-0.43%) | 2,123,300 |
28 Dec 2021 | CNY | 6.91 | 7.06 | 6.91 | 7.04 | 7.04 | +0.13 (+1.88%) | 2,017,350 |
27 Dec 2021 | CNY | 6.79 | 6.96 | 6.75 | 6.91 | 6.91 | +0.14 (+2.07%) | 2,120,300 |
24 Dec 2021 | CNY | 6.99 | 7.03 | 6.77 | 6.77 | 6.77 | -0.22 (-3.15%) | 3,622,051 |
23 Dec 2021 | CNY | 7.01 | 7.06 | 6.96 | 6.99 | 6.99 | -0.14 (-1.96%) | 2,902,000 |
22 Dec 2021 | CNY | 7.14 | 7.19 | 7.05 | 7.13 | 7.13 | -0.01 (-0.14%) | 2,731,456 |
21 Dec 2021 | CNY | 6.99 | 7.19 | 6.95 | 7.14 | 7.14 | +0.18 (+2.59%) | 4,611,137 |
20 Dec 2021 | CNY | 6.9 | 7.04 | 6.87 | 6.96 | 6.96 | +0.07 (+1.02%) | 3,554,700 |
17 Dec 2021 | CNY | 6.93 | 6.99 | 6.86 | 6.89 | 6.89 | -0.03 (-0.43%) | 2,357,600 |
16 Dec 2021 | CNY | 6.77 | 6.93 | 6.77 | 6.92 | 6.92 | +0.15 (+2.22%) | 3,798,211 |
15 Dec 2021 | CNY | 6.73 | 6.86 | 6.72 | 6.77 | 6.77 | +0.05 (+0.74%) | 2,698,300 |
14 Dec 2021 | CNY | 6.75 | 6.75 | 6.65 | 6.72 | 6.72 | -0.01 (-0.15%) | 1,775,900 |
13 Dec 2021 | CNY | 6.77 | 6.78 | 6.7 | 6.73 | 6.73 | -0.05 (-0.74%) | 1,719,500 |
10 Dec 2021 | CNY | 6.7 | 6.81 | 6.68 | 6.78 | 6.78 | +0.06 (+0.89%) | 1,847,900 |
9 Dec 2021 | CNY | 6.79 | 6.84 | 6.71 | 6.72 | 6.72 | -0.07 (-1.03%) | 2,924,900 |
8 Dec 2021 | CNY | 6.63 | 6.87 | 6.56 | 6.79 | 6.79 | +0.16 (+2.41%) | 3,855,010 |
7 Dec 2021 | CNY | 6.65 | 6.72 | 6.55 | 6.63 | 6.63 | -0.03 (-0.45%) | 1,969,044 |
6 Dec 2021 | CNY | 6.8 | 6.81 | 6.62 | 6.66 | 6.66 | -0.12 (-1.77%) | 1,995,200 |
3 Dec 2021 | CNY | 6.75 | 6.83 | 6.73 | 6.78 | 6.78 | -0.01 (-0.15%) | 1,507,056 |
2 Dec 2021 | CNY | 6.82 | 6.84 | 6.73 | 6.79 | 6.79 | -0.03 (-0.44%) | 2,058,053 |
1 Dec 2021 | CNY | 6.67 | 6.85 | 6.61 | 6.82 | 6.82 | +0.16 (+2.40%) | 2,858,200 |
30 Nov 2021 | CNY | 6.59 | 6.74 | 6.55 | 6.66 | 6.66 | +0.1 (+1.52%) | 1,939,100 |
29 Nov 2021 | CNY | 6.52 | 6.61 | 6.43 | 6.56 | 6.56 | -0.06 (-0.91%) | 1,747,401 |