Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 6.66 | 6.66 | 6.46 | 6.47 | 6.47 | -0.19 (-2.85%) | 20,647,000 |
21 Feb 2022 | CNY | 6.42 | 6.68 | 6.4 | 6.66 | 6.66 | +0.25 (+3.90%) | 27,373,037 |
18 Feb 2022 | CNY | 6.31 | 6.45 | 6.31 | 6.41 | 6.41 | +0.05 (+0.79%) | 11,452,323 |
17 Feb 2022 | CNY | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | -0.1 (-1.55%) | 13,128,076 |
16 Feb 2022 | CNY | 6.5 | 6.51 | 6.43 | 6.46 | 6.46 | 0.0 (0.0%) | 10,927,924 |
15 Feb 2022 | CNY | 6.44 | 6.52 | 6.37 | 6.46 | 6.46 | +0.07 (+1.10%) | 12,770,690 |
14 Feb 2022 | CNY | 6.37 | 6.51 | 6.33 | 6.39 | 6.39 | 0.0 (0.0%) | 11,871,100 |
11 Feb 2022 | CNY | 6.53 | 6.56 | 6.38 | 6.39 | 6.39 | -0.19 (-2.89%) | 17,436,853 |
10 Feb 2022 | CNY | 6.59 | 6.68 | 6.55 | 6.58 | 6.58 | -0.04 (-0.60%) | 14,442,373 |
9 Feb 2022 | CNY | 6.46 | 6.69 | 6.42 | 6.62 | 6.62 | +0.14 (+2.16%) | 22,978,329 |
8 Feb 2022 | CNY | 6.4 | 6.49 | 6.33 | 6.48 | 6.48 | +0.08 (+1.25%) | 18,130,100 |
7 Feb 2022 | CNY | 6.45 | 6.51 | 6.31 | 6.4 | 6.4 | -0.01 (-0.16%) | 17,568,273 |
28 Jan 2022 | CNY | 6.28 | 6.51 | 6.24 | 6.41 | 6.41 | +0.12 (+1.91%) | 23,493,650 |
27 Jan 2022 | CNY | 6.7 | 6.75 | 6.24 | 6.29 | 6.29 | -0.12 (-1.87%) | 36,868,353 |
26 Jan 2022 | CNY | 6.46 | 6.54 | 6.36 | 6.41 | 6.41 | -0.06 (-0.93%) | 17,575,307 |
25 Jan 2022 | CNY | 6.78 | 6.79 | 6.43 | 6.47 | 6.47 | -0.23 (-3.43%) | 24,242,024 |
24 Jan 2022 | CNY | 6.77 | 6.8 | 6.65 | 6.7 | 6.7 | -0.09 (-1.33%) | 15,302,993 |
21 Jan 2022 | CNY | 6.88 | 6.91 | 6.71 | 6.79 | 6.79 | -0.09 (-1.31%) | 26,593,420 |
20 Jan 2022 | CNY | 6.99 | 7.15 | 6.85 | 6.88 | 6.88 | -0.07 (-1.01%) | 30,037,703 |
19 Jan 2022 | CNY | 6.92 | 7.06 | 6.91 | 6.95 | 6.95 | -0.05 (-0.71%) | 23,482,800 |
18 Jan 2022 | CNY | 7.25 | 7.28 | 6.83 | 7 | 7 | -0.3 (-4.11%) | 62,481,513 |
17 Jan 2022 | CNY | 7.37 | 7.55 | 7.24 | 7.3 | 7.3 | -0.07 (-0.95%) | 49,273,823 |
14 Jan 2022 | CNY | 7.2 | 7.52 | 7.15 | 7.37 | 7.37 | +0.14 (+1.94%) | 62,821,405 |
13 Jan 2022 | CNY | 7.21 | 7.4 | 7.12 | 7.23 | 7.23 | -0.06 (-0.82%) | 49,650,636 |
12 Jan 2022 | CNY | 7.42 | 7.42 | 7.21 | 7.29 | 7.29 | -0.1 (-1.35%) | 40,195,745 |
11 Jan 2022 | CNY | 7.28 | 7.49 | 7.23 | 7.39 | 7.39 | +0.07 (+0.96%) | 52,479,070 |
10 Jan 2022 | CNY | 7.2 | 7.44 | 7.18 | 7.32 | 7.32 | +0.1 (+1.39%) | 42,486,010 |
7 Jan 2022 | CNY | 7.28 | 7.44 | 7.16 | 7.22 | 7.22 | -0.12 (-1.63%) | 48,474,202 |
6 Jan 2022 | CNY | 7.23 | 7.42 | 7.07 | 7.34 | 7.34 | +0.08 (+1.10%) | 59,456,898 |
5 Jan 2022 | CNY | 7.57 | 7.65 | 7.22 | 7.26 | 7.26 | -0.46 (-5.96%) | 78,675,206 |