Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 7.9 | 8.12 | 7.79 | 8 | 8 | +0.03 (+0.38%) | 5,243,300 |
7 Jan 2022 | CNY | 8.39 | 8.4 | 7.92 | 7.97 | 7.97 | -0.36 (-4.32%) | 7,724,050 |
6 Jan 2022 | CNY | 8.05 | 8.48 | 8.05 | 8.33 | 8.33 | +0.13 (+1.59%) | 6,781,413 |
5 Jan 2022 | CNY | 8.47 | 8.47 | 8.04 | 8.2 | 8.2 | -0.19 (-2.26%) | 5,269,017 |
4 Jan 2022 | CNY | 8.13 | 8.44 | 8.12 | 8.39 | 8.39 | +0.2 (+2.44%) | 5,961,350 |
31 Dec 2021 | CNY | 8.32 | 8.32 | 8.12 | 8.19 | 8.19 | -0.14 (-1.68%) | 6,476,997 |
30 Dec 2021 | CNY | 8.5 | 8.55 | 8.28 | 8.33 | 8.33 | -0.1 (-1.19%) | 5,814,667 |
29 Dec 2021 | CNY | 8.16 | 8.54 | 7.98 | 8.43 | 8.43 | +0.32 (+3.95%) | 10,093,300 |
28 Dec 2021 | CNY | 8.01 | 8.24 | 8.01 | 8.11 | 8.11 | +0.08 (+1.00%) | 6,767,800 |
27 Dec 2021 | CNY | 7.93 | 8.1 | 7.79 | 8.03 | 8.03 | +0.1 (+1.26%) | 6,480,990 |
24 Dec 2021 | CNY | 8.19 | 8.34 | 7.86 | 7.93 | 7.93 | -0.23 (-2.82%) | 6,781,247 |
23 Dec 2021 | CNY | 8.39 | 8.4 | 8.1 | 8.16 | 8.16 | -0.28 (-3.32%) | 7,324,422 |
22 Dec 2021 | CNY | 8.5 | 8.75 | 8.43 | 8.44 | 8.44 | +0.02 (+0.24%) | 8,427,901 |
21 Dec 2021 | CNY | 8.29 | 8.46 | 8.29 | 8.42 | 8.42 | +0.06 (+0.72%) | 5,582,400 |
20 Dec 2021 | CNY | 8.45 | 8.56 | 8.24 | 8.36 | 8.36 | -0.04 (-0.48%) | 5,695,100 |
17 Dec 2021 | CNY | 8.67 | 8.84 | 8.36 | 8.4 | 8.4 | -0.23 (-2.67%) | 8,764,186 |
16 Dec 2021 | CNY | 8.7 | 8.85 | 8.6 | 8.63 | 8.63 | -0.11 (-1.26%) | 8,155,500 |
15 Dec 2021 | CNY | 8.96 | 9.03 | 8.68 | 8.74 | 8.74 | -0.21 (-2.35%) | 8,768,901 |
14 Dec 2021 | CNY | 9.33 | 9.33 | 8.87 | 8.95 | 8.95 | -0.32 (-3.45%) | 12,806,797 |
13 Dec 2021 | CNY | 9.43 | 9.51 | 8.95 | 9.27 | 9.27 | -0.08 (-0.86%) | 15,300,950 |
10 Dec 2021 | CNY | 8.93 | 9.62 | 8.89 | 9.35 | 9.35 | +0.49 (+5.53%) | 19,703,230 |
9 Dec 2021 | CNY | 8.74 | 9.07 | 8.68 | 8.86 | 8.86 | +0.11 (+1.26%) | 11,102,673 |
8 Dec 2021 | CNY | 8.55 | 8.84 | 8.47 | 8.75 | 8.75 | +0.19 (+2.22%) | 10,230,475 |
7 Dec 2021 | CNY | 8.88 | 8.95 | 8.48 | 8.56 | 8.56 | -0.37 (-4.14%) | 10,618,000 |
6 Dec 2021 | CNY | 8.7 | 9.11 | 8.45 | 8.93 | 8.93 | +0.19 (+2.17%) | 14,445,836 |
3 Dec 2021 | CNY | 8.37 | 8.87 | 8.32 | 8.74 | 8.74 | +0.42 (+5.05%) | 15,640,799 |
2 Dec 2021 | CNY | 8.71 | 8.72 | 8.21 | 8.32 | 8.32 | -0.39 (-4.48%) | 10,717,938 |
1 Dec 2021 | CNY | 8.31 | 8.75 | 8.26 | 8.71 | 8.71 | +0.41 (+4.94%) | 13,045,789 |
30 Nov 2021 | CNY | 8.38 | 8.5 | 8.2 | 8.3 | 8.3 | -0.03 (-0.36%) | 10,992,598 |
29 Nov 2021 | CNY | 8.4 | 8.51 | 8.25 | 8.33 | 8.33 | -0.33 (-3.81%) | 13,464,933 |