Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 6.1 | 6.24 | 6.07 | 6.19 | 6.19 | +0.08 (+1.31%) | 5,680,902 |
7 Jan 2022 | CNY | 6.29 | 6.35 | 6.1 | 6.11 | 6.11 | -0.17 (-2.71%) | 7,935,002 |
6 Jan 2022 | CNY | 6.23 | 6.35 | 6.22 | 6.28 | 6.28 | +0.03 (+0.48%) | 8,080,062 |
5 Jan 2022 | CNY | 6.27 | 6.31 | 6.13 | 6.25 | 6.25 | -0.02 (-0.32%) | 8,841,332 |
4 Jan 2022 | CNY | 6.19 | 6.3 | 6.17 | 6.27 | 6.27 | +0.1 (+1.62%) | 9,020,504 |
31 Dec 2021 | CNY | 6.23 | 6.26 | 6.16 | 6.17 | 6.17 | -0.04 (-0.64%) | 5,979,115 |
30 Dec 2021 | CNY | 6.21 | 6.31 | 6.16 | 6.21 | 6.21 | +0.03 (+0.49%) | 8,824,000 |
29 Dec 2021 | CNY | 6.19 | 6.26 | 6.04 | 6.18 | 6.18 | +0.01 (+0.16%) | 12,642,043 |
28 Dec 2021 | CNY | 5.93 | 6.19 | 5.88 | 6.17 | 6.17 | +0.25 (+4.22%) | 11,849,743 |
27 Dec 2021 | CNY | 5.81 | 5.99 | 5.78 | 5.92 | 5.92 | +0.11 (+1.89%) | 4,456,627 |
24 Dec 2021 | CNY | 6.02 | 6.05 | 5.8 | 5.81 | 5.81 | -0.18 (-3.01%) | 6,798,627 |
23 Dec 2021 | CNY | 6.06 | 6.07 | 5.99 | 5.99 | 5.99 | -0.17 (-2.76%) | 7,293,000 |
22 Dec 2021 | CNY | 6.15 | 6.23 | 6.08 | 6.16 | 6.16 | +0.01 (+0.16%) | 7,424,243 |
21 Dec 2021 | CNY | 5.97 | 6.18 | 5.96 | 6.15 | 6.15 | +0.15 (+2.50%) | 7,081,932 |
20 Dec 2021 | CNY | 6.07 | 6.12 | 5.98 | 6 | 6 | -0.12 (-1.96%) | 7,738,400 |
17 Dec 2021 | CNY | 6.11 | 6.16 | 6.03 | 6.12 | 6.12 | +0.02 (+0.33%) | 9,086,759 |
16 Dec 2021 | CNY | 6.13 | 6.16 | 6.06 | 6.1 | 6.1 | -0.01 (-0.16%) | 7,361,510 |
15 Dec 2021 | CNY | 6.18 | 6.26 | 6.09 | 6.11 | 6.11 | -0.16 (-2.55%) | 13,818,959 |
14 Dec 2021 | CNY | 6.11 | 6.42 | 6.06 | 6.27 | 6.27 | +0.07 (+1.13%) | 21,154,281 |
13 Dec 2021 | CNY | 6.48 | 6.66 | 6.01 | 6.2 | 6.2 | +0.14 (+2.31%) | 24,773,042 |
10 Dec 2021 | CNY | 5.74 | 6.24 | 5.74 | 6.06 | 6.06 | +0.32 (+5.57%) | 19,152,458 |
9 Dec 2021 | CNY | 5.74 | 5.77 | 5.66 | 5.74 | 5.74 | +0.01 (+0.17%) | 4,931,520 |
8 Dec 2021 | CNY | 5.7 | 5.78 | 5.69 | 5.73 | 5.73 | +0.03 (+0.53%) | 4,304,800 |
7 Dec 2021 | CNY | 5.81 | 5.83 | 5.64 | 5.7 | 5.7 | -0.08 (-1.38%) | 5,603,775 |
6 Dec 2021 | CNY | 5.96 | 5.99 | 5.76 | 5.78 | 5.78 | -0.17 (-2.86%) | 7,746,800 |
3 Dec 2021 | CNY | 5.96 | 6.01 | 5.87 | 5.95 | 5.95 | -0.01 (-0.17%) | 7,920,600 |
2 Dec 2021 | CNY | 6.05 | 6.12 | 5.93 | 5.96 | 5.96 | -0.08 (-1.32%) | 13,307,100 |
1 Dec 2021 | CNY | 5.63 | 6.04 | 5.6 | 6.04 | 6.04 | +0.41 (+7.28%) | 21,193,508 |
30 Nov 2021 | CNY | 5.53 | 5.81 | 5.52 | 5.63 | 5.63 | +0.14 (+2.55%) | 8,802,333 |
29 Nov 2021 | CNY | 5.59 | 5.66 | 5.48 | 5.49 | 5.49 | -0.17 (-3.00%) | 6,648,500 |