Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 5.54 | 5.62 | 5.52 | 5.58 | 5.58 | +0.06 (+1.09%) | 6,124,700 |
7 Jan 2022 | CNY | 5.65 | 5.76 | 5.51 | 5.52 | 5.52 | -0.14 (-2.47%) | 10,766,603 |
6 Jan 2022 | CNY | 5.57 | 5.74 | 5.56 | 5.66 | 5.66 | +0.05 (+0.89%) | 9,389,732 |
5 Jan 2022 | CNY | 5.66 | 5.7 | 5.56 | 5.61 | 5.61 | -0.07 (-1.23%) | 10,233,064 |
4 Jan 2022 | CNY | 5.6 | 5.7 | 5.57 | 5.68 | 5.68 | +0.14 (+2.53%) | 14,763,799 |
31 Dec 2021 | CNY | 5.56 | 5.59 | 5.52 | 5.54 | 5.54 | -0.01 (-0.18%) | 7,130,900 |
30 Dec 2021 | CNY | 5.59 | 5.65 | 5.54 | 5.55 | 5.55 | -0.03 (-0.54%) | 8,618,000 |
29 Dec 2021 | CNY | 5.39 | 5.65 | 5.34 | 5.58 | 5.58 | +0.19 (+3.53%) | 21,142,264 |
28 Dec 2021 | CNY | 5.36 | 5.41 | 5.3 | 5.39 | 5.39 | +0.02 (+0.37%) | 6,019,300 |
27 Dec 2021 | CNY | 5.29 | 5.4 | 5.23 | 5.37 | 5.37 | +0.07 (+1.32%) | 6,896,702 |
24 Dec 2021 | CNY | 5.53 | 5.54 | 5.29 | 5.3 | 5.3 | -0.24 (-4.33%) | 12,719,883 |
23 Dec 2021 | CNY | 5.54 | 5.64 | 5.52 | 5.54 | 5.54 | -0.03 (-0.54%) | 9,792,700 |
22 Dec 2021 | CNY | 5.63 | 5.63 | 5.5 | 5.57 | 5.57 | 0.0 (0.0%) | 7,898,709 |
21 Dec 2021 | CNY | 5.34 | 5.62 | 5.33 | 5.57 | 5.57 | +0.21 (+3.92%) | 16,216,850 |
20 Dec 2021 | CNY | 5.47 | 5.48 | 5.34 | 5.36 | 5.36 | -0.12 (-2.19%) | 8,578,802 |
17 Dec 2021 | CNY | 5.49 | 5.57 | 5.44 | 5.48 | 5.48 | -0.04 (-0.72%) | 9,091,514 |
16 Dec 2021 | CNY | 5.54 | 5.58 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 8,986,200 |
15 Dec 2021 | CNY | 5.61 | 5.63 | 5.52 | 5.53 | 5.53 | -0.08 (-1.43%) | 11,867,225 |
14 Dec 2021 | CNY | 5.54 | 5.64 | 5.49 | 5.61 | 5.61 | +0.06 (+1.08%) | 14,302,800 |
13 Dec 2021 | CNY | 5.52 | 5.57 | 5.45 | 5.55 | 5.55 | +0.02 (+0.36%) | 11,522,700 |
10 Dec 2021 | CNY | 5.36 | 5.67 | 5.3 | 5.53 | 5.53 | +0.18 (+3.36%) | 21,318,500 |
9 Dec 2021 | CNY | 5.47 | 5.47 | 5.34 | 5.35 | 5.35 | -0.09 (-1.65%) | 9,654,600 |
8 Dec 2021 | CNY | 5.41 | 5.49 | 5.36 | 5.44 | 5.44 | +0.03 (+0.55%) | 8,629,900 |
7 Dec 2021 | CNY | 5.38 | 5.53 | 5.28 | 5.41 | 5.41 | +0.03 (+0.56%) | 14,635,200 |
6 Dec 2021 | CNY | 5.57 | 5.57 | 5.36 | 5.38 | 5.38 | -0.15 (-2.71%) | 10,862,900 |
3 Dec 2021 | CNY | 5.49 | 5.56 | 5.45 | 5.53 | 5.53 | +0.04 (+0.73%) | 10,193,750 |
2 Dec 2021 | CNY | 5.6 | 5.64 | 5.48 | 5.49 | 5.49 | -0.11 (-1.96%) | 12,488,809 |
1 Dec 2021 | CNY | 5.39 | 5.65 | 5.37 | 5.6 | 5.6 | +0.2 (+3.70%) | 21,279,150 |
30 Nov 2021 | CNY | 5.35 | 5.45 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 10,616,711 |
29 Nov 2021 | CNY | 5.38 | 5.44 | 5.33 | 5.41 | 5.41 | -0.03 (-0.55%) | 7,325,500 |