Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 8.5 | 8.53 | 8.17 | 8.19 | 8.19 | -0.23 (-2.73%) | 18,365,520 |
7 Jan 2022 | CNY | 8.63 | 8.99 | 8.4 | 8.42 | 8.42 | -0.32 (-3.66%) | 25,668,964 |
6 Jan 2022 | CNY | 8.48 | 8.85 | 8.34 | 8.74 | 8.74 | +0.24 (+2.82%) | 30,574,347 |
5 Jan 2022 | CNY | 8.47 | 8.61 | 8.13 | 8.5 | 8.5 | -0.01 (-0.12%) | 42,250,146 |
4 Jan 2022 | CNY | 8.12 | 8.89 | 8.12 | 8.51 | 8.51 | +0.43 (+5.32%) | 56,901,147 |
31 Dec 2021 | CNY | 8.12 | 8.56 | 8.06 | 8.08 | 8.08 | -0.01 (-0.12%) | 33,615,691 |
30 Dec 2021 | CNY | 7.9 | 8.24 | 7.81 | 8.09 | 8.09 | +0.22 (+2.80%) | 29,301,602 |
29 Dec 2021 | CNY | 7.63 | 8.06 | 7.54 | 7.87 | 7.87 | +0.16 (+2.08%) | 31,202,648 |
28 Dec 2021 | CNY | 7.74 | 7.75 | 7.43 | 7.71 | 7.71 | +0.1 (+1.31%) | 16,032,968 |
27 Dec 2021 | CNY | 7.49 | 7.85 | 7.47 | 7.61 | 7.61 | +0.1 (+1.33%) | 22,030,408 |
24 Dec 2021 | CNY | 7.95 | 7.95 | 7.5 | 7.51 | 7.51 | -0.32 (-4.09%) | 23,537,365 |
23 Dec 2021 | CNY | 7.72 | 7.93 | 7.72 | 7.83 | 7.83 | -0.01 (-0.13%) | 23,666,309 |
22 Dec 2021 | CNY | 8.15 | 8.24 | 7.8 | 7.84 | 7.84 | -0.39 (-4.74%) | 31,808,183 |
21 Dec 2021 | CNY | 8.05 | 8.3 | 7.86 | 8.23 | 8.23 | +0.4 (+5.11%) | 37,906,588 |
20 Dec 2021 | CNY | 7.9 | 8.08 | 7.71 | 7.83 | 7.83 | -0.07 (-0.89%) | 33,701,775 |
17 Dec 2021 | CNY | 8.11 | 8.2 | 7.89 | 7.9 | 7.9 | -0.2 (-2.47%) | 27,120,320 |
16 Dec 2021 | CNY | 7.88 | 8.32 | 7.86 | 8.1 | 8.1 | +0.15 (+1.89%) | 33,974,369 |
15 Dec 2021 | CNY | 8.15 | 8.15 | 7.9 | 7.95 | 7.95 | -0.21 (-2.57%) | 49,497,743 |
14 Dec 2021 | CNY | 7.57 | 8.16 | 7.49 | 8.16 | 8.16 | +0.74 (+9.97%) | 59,664,249 |
13 Dec 2021 | CNY | 7.42 | 7.59 | 7.37 | 7.42 | 7.42 | +0.01 (+0.13%) | 21,596,960 |
10 Dec 2021 | CNY | 7.32 | 7.54 | 7.3 | 7.41 | 7.41 | +0.02 (+0.27%) | 14,675,140 |
9 Dec 2021 | CNY | 7.48 | 7.5 | 7.29 | 7.39 | 7.39 | -0.09 (-1.20%) | 17,962,031 |
8 Dec 2021 | CNY | 7.34 | 7.56 | 7.27 | 7.48 | 7.48 | +0.21 (+2.89%) | 20,883,919 |
7 Dec 2021 | CNY | 7.66 | 7.7 | 7.11 | 7.27 | 7.27 | -0.26 (-3.45%) | 34,435,463 |
6 Dec 2021 | CNY | 7.88 | 7.93 | 7.5 | 7.53 | 7.53 | -0.29 (-3.71%) | 30,794,274 |
3 Dec 2021 | CNY | 7.84 | 8.01 | 7.79 | 7.82 | 7.82 | +0.07 (+0.90%) | 22,934,024 |
2 Dec 2021 | CNY | 8.14 | 8.17 | 7.73 | 7.75 | 7.75 | -0.43 (-5.26%) | 37,444,904 |
1 Dec 2021 | CNY | 8.21 | 8.3 | 8.04 | 8.18 | 8.18 | -0.04 (-0.49%) | 24,383,580 |
30 Nov 2021 | CNY | 8.28 | 8.55 | 8.16 | 8.22 | 8.22 | -0.1 (-1.20%) | 31,744,740 |
29 Nov 2021 | CNY | 8.27 | 8.42 | 8.18 | 8.32 | 8.32 | -0.12 (-1.42%) | 21,445,220 |