Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 7.94 | 7.98 | 7.75 | 7.95 | 7.95 | +0.06 (+0.76%) | 3,023,000 |
7 Jan 2022 | CNY | 8.08 | 8.13 | 7.88 | 7.89 | 7.89 | -0.21 (-2.59%) | 5,203,700 |
6 Jan 2022 | CNY | 8.11 | 8.15 | 7.97 | 8.1 | 8.1 | +0.03 (+0.37%) | 3,174,500 |
5 Jan 2022 | CNY | 8.12 | 8.2 | 7.96 | 8.07 | 8.07 | -0.11 (-1.34%) | 4,414,900 |
4 Jan 2022 | CNY | 8.08 | 8.19 | 8.05 | 8.18 | 8.18 | +0.13 (+1.61%) | 5,645,575 |
31 Dec 2021 | CNY | 7.96 | 8.09 | 7.88 | 8.05 | 8.05 | +0.11 (+1.39%) | 5,061,146 |
30 Dec 2021 | CNY | 7.8 | 7.97 | 7.8 | 7.94 | 7.94 | +0.08 (+1.02%) | 3,497,171 |
29 Dec 2021 | CNY | 7.86 | 7.95 | 7.75 | 7.86 | 7.86 | -0.01 (-0.13%) | 3,095,600 |
28 Dec 2021 | CNY | 7.87 | 7.92 | 7.82 | 7.87 | 7.87 | 0.0 (0.0%) | 2,812,500 |
27 Dec 2021 | CNY | 7.71 | 7.92 | 7.61 | 7.87 | 7.87 | +0.17 (+2.21%) | 4,519,701 |
24 Dec 2021 | CNY | 7.93 | 8.02 | 7.68 | 7.7 | 7.7 | -0.26 (-3.27%) | 5,184,600 |
23 Dec 2021 | CNY | 7.96 | 8.11 | 7.95 | 7.96 | 7.96 | -0.15 (-1.85%) | 4,596,600 |
22 Dec 2021 | CNY | 8.23 | 8.26 | 8.04 | 8.11 | 8.11 | -0.09 (-1.10%) | 3,376,100 |
21 Dec 2021 | CNY | 7.96 | 8.2 | 7.96 | 8.2 | 8.2 | +0.24 (+3.02%) | 4,224,650 |
20 Dec 2021 | CNY | 8.17 | 8.24 | 7.91 | 7.96 | 7.96 | -0.21 (-2.57%) | 4,820,400 |
17 Dec 2021 | CNY | 8.27 | 8.31 | 8.14 | 8.17 | 8.17 | -0.1 (-1.21%) | 4,660,705 |
16 Dec 2021 | CNY | 8.29 | 8.4 | 8.2 | 8.27 | 8.27 | -0.02 (-0.24%) | 4,715,582 |
15 Dec 2021 | CNY | 8.25 | 8.44 | 8.16 | 8.29 | 8.29 | +0.04 (+0.48%) | 6,340,500 |
14 Dec 2021 | CNY | 8.26 | 8.35 | 8.13 | 8.25 | 8.25 | 0.0 (0.0%) | 5,187,700 |
13 Dec 2021 | CNY | 8.38 | 8.44 | 8.18 | 8.25 | 8.25 | -0.11 (-1.32%) | 8,539,652 |
10 Dec 2021 | CNY | 8.05 | 8.47 | 7.99 | 8.36 | 8.36 | +0.32 (+3.98%) | 15,011,055 |
9 Dec 2021 | CNY | 7.79 | 8.39 | 7.79 | 8.04 | 8.04 | +0.25 (+3.21%) | 11,992,970 |
8 Dec 2021 | CNY | 7.62 | 8.05 | 7.6 | 7.79 | 7.79 | +0.2 (+2.64%) | 5,110,178 |
7 Dec 2021 | CNY | 7.87 | 7.89 | 7.52 | 7.59 | 7.59 | -0.28 (-3.56%) | 5,547,497 |
6 Dec 2021 | CNY | 8.17 | 8.19 | 7.82 | 7.87 | 7.87 | -0.25 (-3.08%) | 5,785,100 |
3 Dec 2021 | CNY | 8.01 | 8.28 | 8 | 8.12 | 8.12 | +0.08 (+1.00%) | 4,960,104 |
2 Dec 2021 | CNY | 8.01 | 8.24 | 8.01 | 8.04 | 8.04 | -0.02 (-0.25%) | 5,670,200 |
1 Dec 2021 | CNY | 7.92 | 8.09 | 7.92 | 8.06 | 8.06 | +0.12 (+1.51%) | 4,533,800 |
30 Nov 2021 | CNY | 7.85 | 8.09 | 7.82 | 7.94 | 7.94 | +0.15 (+1.93%) | 5,389,700 |
29 Nov 2021 | CNY | 7.66 | 7.84 | 7.65 | 7.79 | 7.79 | 0.0 (0.0%) | 3,485,962 |