Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 7.85 | 7.96 | 7.46 | 7.78 | 7.78 | -0.08 (-1.02%) | 44,924,839 |
7 Jan 2022 | CNY | 8.12 | 8.25 | 7.83 | 7.86 | 7.86 | -0.37 (-4.50%) | 46,093,141 |
6 Jan 2022 | CNY | 7.92 | 8.49 | 7.9 | 8.23 | 8.23 | +0.28 (+3.52%) | 77,959,124 |
5 Jan 2022 | CNY | 8.1 | 8.12 | 7.78 | 7.95 | 7.95 | -0.12 (-1.49%) | 36,579,866 |
4 Jan 2022 | CNY | 7.98 | 8.17 | 7.82 | 8.07 | 8.07 | -0.07 (-0.86%) | 45,084,700 |
31 Dec 2021 | CNY | 8.09 | 8.3 | 8.03 | 8.14 | 8.14 | +0.08 (+0.99%) | 55,838,985 |
30 Dec 2021 | CNY | 7.8 | 8.3 | 7.77 | 8.06 | 8.06 | +0.25 (+3.20%) | 79,084,821 |
29 Dec 2021 | CNY | 7.9 | 8.34 | 7.76 | 7.81 | 7.81 | +0.01 (+0.13%) | 101,749,219 |
28 Dec 2021 | CNY | 7.37 | 7.8 | 7.26 | 7.8 | 7.8 | +0.41 (+5.55%) | 52,283,136 |
27 Dec 2021 | CNY | 7.02 | 7.44 | 6.93 | 7.39 | 7.39 | +0.36 (+5.12%) | 31,691,164 |
24 Dec 2021 | CNY | 7.37 | 7.4 | 7.02 | 7.03 | 7.03 | -0.32 (-4.35%) | 23,554,300 |
23 Dec 2021 | CNY | 7.28 | 7.37 | 7.23 | 7.35 | 7.35 | +0.02 (+0.27%) | 16,975,920 |
22 Dec 2021 | CNY | 7.3 | 7.41 | 7.3 | 7.33 | 7.33 | +0.01 (+0.14%) | 18,000,316 |
21 Dec 2021 | CNY | 7.22 | 7.35 | 7.13 | 7.32 | 7.32 | +0.08 (+1.10%) | 23,824,136 |
20 Dec 2021 | CNY | 7.32 | 7.41 | 7.13 | 7.24 | 7.24 | -0.2 (-2.69%) | 31,014,612 |
17 Dec 2021 | CNY | 7.61 | 7.65 | 7.31 | 7.44 | 7.44 | -0.25 (-3.25%) | 56,292,934 |
16 Dec 2021 | CNY | 7.96 | 8.05 | 7.6 | 7.69 | 7.69 | -0.21 (-2.66%) | 52,705,766 |
15 Dec 2021 | CNY | 8.15 | 8.23 | 7.88 | 7.9 | 7.9 | -0.28 (-3.42%) | 47,673,928 |
14 Dec 2021 | CNY | 8.05 | 8.31 | 7.89 | 8.18 | 8.18 | +0.19 (+2.38%) | 65,002,073 |
13 Dec 2021 | CNY | 8.04 | 8.17 | 7.8 | 7.99 | 7.99 | +0.1 (+1.27%) | 51,429,776 |
10 Dec 2021 | CNY | 8 | 8.04 | 7.73 | 7.89 | 7.89 | -0.17 (-2.11%) | 41,107,196 |
9 Dec 2021 | CNY | 7.9 | 8.22 | 7.9 | 8.06 | 8.06 | +0.07 (+0.88%) | 63,802,807 |
8 Dec 2021 | CNY | 8 | 8.08 | 7.67 | 7.99 | 7.99 | +0.11 (+1.40%) | 45,883,543 |
7 Dec 2021 | CNY | 7.8 | 8.1 | 7.62 | 7.88 | 7.88 | +0.1 (+1.29%) | 58,936,100 |
6 Dec 2021 | CNY | 7.53 | 8.08 | 7.45 | 7.78 | 7.78 | +0.25 (+3.32%) | 65,641,671 |
3 Dec 2021 | CNY | 7.6 | 7.65 | 7.36 | 7.53 | 7.53 | -0.03 (-0.40%) | 36,356,232 |
2 Dec 2021 | CNY | 7.95 | 7.99 | 7.48 | 7.56 | 7.56 | -0.45 (-5.62%) | 53,774,900 |
1 Dec 2021 | CNY | 8.15 | 8.35 | 7.96 | 8.01 | 8.01 | 0.0 (0.0%) | 64,375,191 |
30 Nov 2021 | CNY | 7.75 | 8.3 | 7.75 | 8.01 | 8.01 | +0.25 (+3.22%) | 71,655,938 |
29 Nov 2021 | CNY | 7.52 | 7.83 | 7.52 | 7.76 | 7.76 | +0.04 (+0.52%) | 31,213,239 |