Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 6.99 | 7.15 | 6.78 | 7.12 | 7.12 | +0.14 (+2.01%) | 9,582,187 |
7 Jan 2022 | CNY | 7.15 | 7.38 | 6.98 | 6.98 | 6.98 | -0.24 (-3.32%) | 12,685,792 |
6 Jan 2022 | CNY | 7.21 | 7.27 | 7.11 | 7.22 | 7.22 | +0.01 (+0.14%) | 7,167,525 |
5 Jan 2022 | CNY | 7.25 | 7.38 | 7.09 | 7.21 | 7.21 | -0.02 (-0.28%) | 10,496,700 |
4 Jan 2022 | CNY | 6.98 | 7.4 | 6.98 | 7.23 | 7.23 | +0.26 (+3.73%) | 16,921,900 |
31 Dec 2021 | CNY | 6.95 | 6.99 | 6.9 | 6.97 | 6.97 | +0.03 (+0.43%) | 5,384,100 |
30 Dec 2021 | CNY | 6.85 | 7.03 | 6.85 | 6.94 | 6.94 | +0.09 (+1.31%) | 6,149,533 |
29 Dec 2021 | CNY | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | -0.11 (-1.58%) | 5,910,000 |
28 Dec 2021 | CNY | 7.08 | 7.1 | 6.93 | 6.96 | 6.96 | +0.04 (+0.58%) | 6,102,520 |
27 Dec 2021 | CNY | 7.09 | 7.09 | 6.85 | 6.92 | 6.92 | -0.06 (-0.86%) | 6,892,800 |
24 Dec 2021 | CNY | 7.2 | 7.27 | 6.98 | 6.98 | 6.98 | -0.2 (-2.79%) | 9,101,901 |
23 Dec 2021 | CNY | 7.3 | 7.31 | 7.16 | 7.18 | 7.18 | -0.16 (-2.18%) | 8,773,895 |
22 Dec 2021 | CNY | 7.31 | 7.4 | 7.28 | 7.34 | 7.34 | 0.0 (0.0%) | 8,823,348 |
21 Dec 2021 | CNY | 7.11 | 7.4 | 7.1 | 7.34 | 7.34 | +0.26 (+3.67%) | 13,372,470 |
20 Dec 2021 | CNY | 7.25 | 7.27 | 7.04 | 7.08 | 7.08 | -0.11 (-1.53%) | 9,784,000 |
17 Dec 2021 | CNY | 7.21 | 7.25 | 7.11 | 7.19 | 7.19 | -0.06 (-0.83%) | 10,468,986 |
16 Dec 2021 | CNY | 7.37 | 7.43 | 7.13 | 7.25 | 7.25 | +0.04 (+0.55%) | 16,646,224 |
15 Dec 2021 | CNY | 7.1 | 7.3 | 6.99 | 7.21 | 7.21 | +0.15 (+2.12%) | 16,679,161 |
14 Dec 2021 | CNY | 6.81 | 7.12 | 6.81 | 7.06 | 7.06 | +0.21 (+3.07%) | 14,768,816 |
13 Dec 2021 | CNY | 6.87 | 6.89 | 6.76 | 6.85 | 6.85 | +0.05 (+0.74%) | 9,456,200 |
10 Dec 2021 | CNY | 6.7 | 6.92 | 6.68 | 6.8 | 6.8 | +0.07 (+1.04%) | 14,995,300 |
9 Dec 2021 | CNY | 6.75 | 6.78 | 6.7 | 6.73 | 6.73 | +0.02 (+0.30%) | 7,995,200 |
8 Dec 2021 | CNY | 6.81 | 6.85 | 6.66 | 6.71 | 6.71 | 0.0 (0.0%) | 10,182,411 |
7 Dec 2021 | CNY | 6.86 | 6.89 | 6.63 | 6.71 | 6.71 | -0.09 (-1.32%) | 10,075,565 |
6 Dec 2021 | CNY | 7.12 | 7.15 | 6.77 | 6.8 | 6.8 | -0.32 (-4.49%) | 15,704,543 |
3 Dec 2021 | CNY | 7.19 | 7.3 | 7.08 | 7.12 | 7.12 | -0.03 (-0.42%) | 8,931,500 |
2 Dec 2021 | CNY | 7.34 | 7.4 | 7.11 | 7.15 | 7.15 | -0.21 (-2.85%) | 13,284,902 |
1 Dec 2021 | CNY | 7.35 | 7.43 | 7.32 | 7.36 | 7.36 | +0.01 (+0.14%) | 8,655,400 |
30 Nov 2021 | CNY | 7.38 | 7.47 | 7.3 | 7.35 | 7.35 | -0.06 (-0.81%) | 13,120,259 |
29 Nov 2021 | CNY | 7.32 | 7.57 | 7.29 | 7.41 | 7.41 | -0.02 (-0.27%) | 18,758,983 |