Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 6.55 | 6.91 | 6.3 | 6.81 | 6.81 | +0.09 (+1.34%) | 56,402,220 |
25 Feb 2022 | CNY | 6.49 | 6.82 | 6.4 | 6.72 | 6.72 | +0.26 (+4.02%) | 47,158,100 |
24 Feb 2022 | CNY | 6.66 | 6.92 | 6.29 | 6.46 | 6.46 | -0.37 (-5.42%) | 53,679,104 |
23 Feb 2022 | CNY | 6.73 | 6.95 | 6.65 | 6.83 | 6.83 | +0.27 (+4.12%) | 61,138,860 |
22 Feb 2022 | CNY | 6.7 | 6.7 | 6.45 | 6.56 | 6.56 | -0.27 (-3.95%) | 44,198,402 |
21 Feb 2022 | CNY | 6.52 | 6.92 | 6.43 | 6.83 | 6.83 | +0.31 (+4.75%) | 61,182,956 |
18 Feb 2022 | CNY | 6.39 | 6.56 | 6.28 | 6.52 | 6.52 | -0.08 (-1.21%) | 52,275,022 |
17 Feb 2022 | CNY | 6.46 | 7.18 | 6.46 | 6.6 | 6.6 | +0.44 (+7.14%) | 88,449,976 |
16 Feb 2022 | CNY | 6.11 | 6.24 | 6.05 | 6.16 | 6.16 | +0.08 (+1.32%) | 28,401,516 |
15 Feb 2022 | CNY | 6.33 | 6.33 | 6.01 | 6.08 | 6.08 | -0.12 (-1.94%) | 28,262,400 |
14 Feb 2022 | CNY | 6.2 | 6.43 | 6.13 | 6.2 | 6.2 | +0.07 (+1.14%) | 33,927,200 |
11 Feb 2022 | CNY | 6.49 | 6.52 | 6.12 | 6.13 | 6.13 | -0.44 (-6.70%) | 45,806,000 |
10 Feb 2022 | CNY | 6.74 | 6.81 | 6.51 | 6.57 | 6.57 | -0.16 (-2.38%) | 43,180,746 |
9 Feb 2022 | CNY | 6.54 | 6.8 | 6.36 | 6.73 | 6.73 | +0.2 (+3.06%) | 52,660,000 |
8 Feb 2022 | CNY | 6.44 | 6.66 | 6.37 | 6.53 | 6.53 | +0.1 (+1.56%) | 36,092,943 |
7 Feb 2022 | CNY | 6.57 | 6.65 | 6.31 | 6.43 | 6.43 | -0.01 (-0.16%) | 29,334,700 |
28 Jan 2022 | CNY | 6.42 | 6.54 | 6.34 | 6.44 | 6.44 | +0.05 (+0.78%) | 28,525,900 |
27 Jan 2022 | CNY | 6.73 | 6.85 | 6.36 | 6.39 | 6.39 | -0.31 (-4.63%) | 41,393,900 |
26 Jan 2022 | CNY | 6.92 | 7.25 | 6.65 | 6.7 | 6.7 | -0.31 (-4.42%) | 38,023,820 |
25 Jan 2022 | CNY | 7.69 | 7.74 | 7 | 7.01 | 7.01 | -0.65 (-8.49%) | 43,318,399 |
24 Jan 2022 | CNY | 7.84 | 7.99 | 7.62 | 7.66 | 7.66 | -0.18 (-2.30%) | 34,332,620 |
21 Jan 2022 | CNY | 8.38 | 8.54 | 7.8 | 7.84 | 7.84 | -0.77 (-8.94%) | 62,579,478 |
20 Jan 2022 | CNY | 8.93 | 9.27 | 8.44 | 8.61 | 8.61 | -0.43 (-4.76%) | 73,989,200 |
19 Jan 2022 | CNY | 8.73 | 9.15 | 8.69 | 9.04 | 9.04 | +0.09 (+1.01%) | 58,818,064 |
18 Jan 2022 | CNY | 9.8 | 9.82 | 8.9 | 8.95 | 8.95 | -1.13 (-11.21%) | 105,709,924 |
17 Jan 2022 | CNY | 10.6 | 10.98 | 9.91 | 10.08 | 10.08 | -0.93 (-8.45%) | 107,904,945 |
14 Jan 2022 | CNY | 10.27 | 11.68 | 10.02 | 11.01 | 11.01 | +0.32 (+2.99%) | 130,291,023 |
13 Jan 2022 | CNY | 10.59 | 11.32 | 10 | 10.69 | 10.69 | +0.06 (+0.56%) | 139,331,308 |
12 Jan 2022 | CNY | 9.75 | 11.5 | 9.23 | 10.63 | 10.63 | +0.86 (+8.80%) | 165,600,295 |
11 Jan 2022 | CNY | 8.01 | 9.77 | 8 | 9.77 | 9.77 | +1.63 (+20.02%) | 112,736,122 |