Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 5.45 | 5.52 | 5.32 | 5.5 | 5.5 | +0.06 (+1.10%) | 10,118,967 |
7 Jan 2022 | CNY | 5.55 | 5.62 | 5.44 | 5.44 | 5.44 | -0.06 (-1.09%) | 10,933,268 |
6 Jan 2022 | CNY | 5.45 | 5.54 | 5.44 | 5.5 | 5.5 | +0.02 (+0.36%) | 7,534,044 |
5 Jan 2022 | CNY | 5.58 | 5.63 | 5.48 | 5.48 | 5.48 | -0.11 (-1.97%) | 12,134,865 |
4 Jan 2022 | CNY | 5.5 | 5.64 | 5.48 | 5.59 | 5.59 | +0.07 (+1.27%) | 14,378,300 |
31 Dec 2021 | CNY | 5.5 | 5.56 | 5.48 | 5.52 | 5.52 | +0.04 (+0.73%) | 10,340,358 |
30 Dec 2021 | CNY | 5.42 | 5.5 | 5.42 | 5.48 | 5.48 | +0.03 (+0.55%) | 9,319,494 |
29 Dec 2021 | CNY | 5.48 | 5.48 | 5.38 | 5.45 | 5.45 | -0.03 (-0.55%) | 8,533,333 |
28 Dec 2021 | CNY | 5.44 | 5.49 | 5.4 | 5.48 | 5.48 | +0.04 (+0.74%) | 7,747,872 |
27 Dec 2021 | CNY | 5.48 | 5.52 | 5.41 | 5.44 | 5.44 | -0.01 (-0.18%) | 8,598,353 |
24 Dec 2021 | CNY | 5.49 | 5.52 | 5.41 | 5.45 | 5.45 | -0.01 (-0.18%) | 8,231,931 |
23 Dec 2021 | CNY | 5.44 | 5.46 | 5.43 | 5.46 | 5.46 | -0.03 (-0.55%) | 7,930,202 |
22 Dec 2021 | CNY | 5.39 | 5.51 | 5.38 | 5.49 | 5.49 | +0.12 (+2.23%) | 16,881,610 |
21 Dec 2021 | CNY | 5.3 | 5.38 | 5.28 | 5.37 | 5.37 | +0.08 (+1.51%) | 11,431,497 |
20 Dec 2021 | CNY | 5.28 | 5.34 | 5.25 | 5.29 | 5.29 | +0.03 (+0.57%) | 11,385,283 |
17 Dec 2021 | CNY | 5.32 | 5.33 | 5.26 | 5.26 | 5.26 | -0.06 (-1.13%) | 11,857,094 |
16 Dec 2021 | CNY | 5.33 | 5.35 | 5.26 | 5.32 | 5.32 | +0.01 (+0.19%) | 10,323,331 |
15 Dec 2021 | CNY | 5.36 | 5.37 | 5.29 | 5.31 | 5.31 | -0.05 (-0.93%) | 11,862,511 |
14 Dec 2021 | CNY | 5.25 | 5.39 | 5.24 | 5.36 | 5.36 | +0.08 (+1.52%) | 16,498,547 |
13 Dec 2021 | CNY | 5.37 | 5.37 | 5.25 | 5.28 | 5.28 | -0.1 (-1.86%) | 18,550,412 |
10 Dec 2021 | CNY | 5.43 | 5.43 | 5.29 | 5.38 | 5.38 | -0.05 (-0.92%) | 18,181,657 |
9 Dec 2021 | CNY | 5.34 | 5.46 | 5.34 | 5.43 | 5.43 | +0.06 (+1.12%) | 16,312,331 |
8 Dec 2021 | CNY | 5.44 | 5.5 | 5.32 | 5.37 | 5.37 | -0.05 (-0.92%) | 20,405,985 |
7 Dec 2021 | CNY | 5.56 | 5.59 | 5.4 | 5.42 | 5.42 | -0.15 (-2.69%) | 16,391,070 |
6 Dec 2021 | CNY | 5.8 | 5.8 | 5.55 | 5.57 | 5.57 | -0.24 (-4.13%) | 26,073,005 |
3 Dec 2021 | CNY | 5.76 | 5.84 | 5.76 | 5.81 | 5.81 | +0.02 (+0.35%) | 8,707,390 |
2 Dec 2021 | CNY | 5.93 | 5.96 | 5.76 | 5.79 | 5.79 | -0.16 (-2.69%) | 13,042,098 |
1 Dec 2021 | CNY | 5.89 | 5.96 | 5.84 | 5.95 | 5.95 | +0.04 (+0.68%) | 10,046,325 |
30 Nov 2021 | CNY | 5.88 | 5.95 | 5.84 | 5.91 | 5.91 | +0.07 (+1.20%) | 10,472,744 |
29 Nov 2021 | CNY | 5.86 | 5.87 | 5.76 | 5.84 | 5.84 | -0.05 (-0.85%) | 13,353,950 |