Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 9.9 | 10.09 | 9.49 | 9.51 | 9.51 | -0.42 (-4.23%) | 98,475,573 |
6 Jan 2022 | CNY | 10.06 | 10.1 | 9.61 | 9.93 | 9.93 | -0.45 (-4.34%) | 125,678,917 |
5 Jan 2022 | CNY | 9.82 | 10.58 | 9.63 | 10.38 | 10.38 | +0.56 (+5.70%) | 183,235,306 |
4 Jan 2022 | CNY | 9.66 | 10.15 | 9.37 | 9.82 | 9.82 | +0.18 (+1.87%) | 177,018,742 |
31 Dec 2021 | CNY | 10 | 10.19 | 9.46 | 9.64 | 9.64 | +0.38 (+4.10%) | 234,615,828 |
30 Dec 2021 | CNY | 8.46 | 9.26 | 8.45 | 9.26 | 9.26 | +0.84 (+9.98%) | 35,235,721 |
29 Dec 2021 | CNY | 8.69 | 8.7 | 8.38 | 8.42 | 8.42 | -0.32 (-3.66%) | 55,098,142 |
28 Dec 2021 | CNY | 8.73 | 9.05 | 8.61 | 8.74 | 8.74 | +0.11 (+1.27%) | 63,776,993 |
27 Dec 2021 | CNY | 8.81 | 8.9 | 8.3 | 8.63 | 8.63 | -0.22 (-2.49%) | 65,697,497 |
24 Dec 2021 | CNY | 8.97 | 9.21 | 8.65 | 8.85 | 8.85 | -0.15 (-1.67%) | 71,698,669 |
23 Dec 2021 | CNY | 8.94 | 9.28 | 8.94 | 9 | 9 | +0.12 (+1.35%) | 88,791,468 |
22 Dec 2021 | CNY | 8.66 | 9.1 | 8.61 | 8.88 | 8.88 | +0.16 (+1.83%) | 87,699,870 |
21 Dec 2021 | CNY | 8.69 | 8.87 | 8.58 | 8.72 | 8.72 | +0.12 (+1.40%) | 61,977,267 |
20 Dec 2021 | CNY | 8.9 | 9.04 | 8.5 | 8.6 | 8.6 | -0.54 (-5.91%) | 92,860,478 |
17 Dec 2021 | CNY | 8.81 | 9.39 | 8.67 | 9.14 | 9.14 | +0.34 (+3.86%) | 117,648,068 |
16 Dec 2021 | CNY | 8.8 | 9.04 | 8.68 | 8.8 | 8.8 | -0.14 (-1.57%) | 90,286,985 |
15 Dec 2021 | CNY | 8.6 | 9.07 | 8.5 | 8.94 | 8.94 | +0.24 (+2.76%) | 111,746,937 |
14 Dec 2021 | CNY | 8.83 | 8.96 | 8.61 | 8.7 | 8.7 | -0.12 (-1.36%) | 110,600,201 |
13 Dec 2021 | CNY | 8.27 | 8.88 | 8.15 | 8.82 | 8.82 | +0.67 (+8.22%) | 125,493,947 |
10 Dec 2021 | CNY | 7.8 | 8.24 | 7.77 | 8.15 | 8.15 | +0.38 (+4.89%) | 85,349,088 |
9 Dec 2021 | CNY | 7.79 | 7.86 | 7.69 | 7.77 | 7.77 | -0.02 (-0.26%) | 44,294,555 |
8 Dec 2021 | CNY | 7.47 | 7.85 | 7.42 | 7.79 | 7.79 | +0.3 (+4.01%) | 56,872,160 |
7 Dec 2021 | CNY | 7.48 | 7.6 | 7.36 | 7.49 | 7.49 | +0.03 (+0.40%) | 39,788,187 |
6 Dec 2021 | CNY | 7.55 | 7.62 | 7.44 | 7.46 | 7.46 | -0.1 (-1.32%) | 42,898,069 |
3 Dec 2021 | CNY | 7.57 | 7.72 | 7.55 | 7.56 | 7.56 | 0.0 (0.0%) | 32,047,204 |
2 Dec 2021 | CNY | 7.76 | 7.79 | 7.55 | 7.56 | 7.56 | -0.25 (-3.20%) | 45,070,727 |
1 Dec 2021 | CNY | 7.75 | 7.89 | 7.72 | 7.81 | 7.81 | +0.01 (+0.13%) | 38,698,927 |
30 Nov 2021 | CNY | 7.94 | 8.01 | 7.69 | 7.8 | 7.8 | -0.04 (-0.51%) | 49,886,106 |
29 Nov 2021 | CNY | 7.8 | 8.07 | 7.75 | 7.84 | 7.84 | -0.17 (-2.12%) | 55,649,130 |
26 Nov 2021 | CNY | 8.08 | 8.12 | 7.83 | 8.01 | 8.01 | +0.02 (+0.25%) | 55,857,604 |