Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 7.9 | 8.3 | 7.88 | 8.16 | 8.16 | +0.31 (+3.95%) | 13,690,465 |
7 Jan 2022 | CNY | 8.38 | 8.41 | 7.81 | 7.85 | 7.85 | -0.48 (-5.76%) | 18,795,394 |
6 Jan 2022 | CNY | 8.01 | 8.48 | 7.95 | 8.33 | 8.33 | +0.26 (+3.22%) | 22,472,556 |
5 Jan 2022 | CNY | 8.56 | 8.78 | 7.98 | 8.07 | 8.07 | -0.62 (-7.13%) | 33,038,847 |
4 Jan 2022 | CNY | 8.78 | 9.19 | 8.51 | 8.69 | 8.69 | 0.0 (0.0%) | 36,154,364 |
31 Dec 2021 | CNY | 8.95 | 9.65 | 8.65 | 8.69 | 8.69 | -0.59 (-6.36%) | 45,763,704 |
30 Dec 2021 | CNY | 9.11 | 9.47 | 8.66 | 9.28 | 9.28 | -0.22 (-2.32%) | 48,606,796 |
29 Dec 2021 | CNY | 7.86 | 9.69 | 7.77 | 9.5 | 9.5 | +1.41 (+17.43%) | 60,013,460 |
28 Dec 2021 | CNY | 8.4 | 8.9 | 7.81 | 8.09 | 8.09 | -0.33 (-3.92%) | 53,502,286 |
27 Dec 2021 | CNY | 6.96 | 8.42 | 6.9 | 8.42 | 8.42 | +1.4 (+19.94%) | 54,829,907 |
24 Dec 2021 | CNY | 6.8 | 7.24 | 6.78 | 7.02 | 7.02 | +0.16 (+2.33%) | 15,876,624 |
23 Dec 2021 | CNY | 6.91 | 6.94 | 6.81 | 6.86 | 6.86 | -0.15 (-2.14%) | 4,692,640 |
22 Dec 2021 | CNY | 6.9 | 7.03 | 6.79 | 7.01 | 7.01 | +0.12 (+1.74%) | 8,371,420 |
21 Dec 2021 | CNY | 6.65 | 6.9 | 6.62 | 6.89 | 6.89 | +0.21 (+3.14%) | 6,756,541 |
20 Dec 2021 | CNY | 6.56 | 6.87 | 6.54 | 6.68 | 6.68 | +0.11 (+1.67%) | 7,695,800 |
17 Dec 2021 | CNY | 6.55 | 6.63 | 6.46 | 6.57 | 6.57 | +0.04 (+0.61%) | 3,664,865 |
16 Dec 2021 | CNY | 6.41 | 6.54 | 6.4 | 6.53 | 6.53 | +0.07 (+1.08%) | 3,616,900 |
15 Dec 2021 | CNY | 6.44 | 6.46 | 6.37 | 6.46 | 6.46 | +0.02 (+0.31%) | 3,479,900 |
14 Dec 2021 | CNY | 6.35 | 6.47 | 6.32 | 6.44 | 6.44 | +0.11 (+1.74%) | 2,377,346 |
13 Dec 2021 | CNY | 6.45 | 6.45 | 6.32 | 6.33 | 6.33 | -0.11 (-1.71%) | 3,258,100 |
10 Dec 2021 | CNY | 6.46 | 6.46 | 6.4 | 6.44 | 6.44 | -0.03 (-0.46%) | 1,998,021 |
9 Dec 2021 | CNY | 6.46 | 6.48 | 6.41 | 6.47 | 6.47 | +0.03 (+0.47%) | 1,834,300 |
8 Dec 2021 | CNY | 6.47 | 6.5 | 6.42 | 6.44 | 6.44 | -0.03 (-0.46%) | 1,906,440 |
7 Dec 2021 | CNY | 6.52 | 6.58 | 6.41 | 6.47 | 6.47 | -0.04 (-0.61%) | 2,641,700 |
6 Dec 2021 | CNY | 6.68 | 6.69 | 6.49 | 6.51 | 6.51 | -0.17 (-2.54%) | 2,700,000 |
3 Dec 2021 | CNY | 6.74 | 6.82 | 6.64 | 6.68 | 6.68 | -0.06 (-0.89%) | 2,498,220 |
2 Dec 2021 | CNY | 6.85 | 6.93 | 6.72 | 6.74 | 6.74 | -0.13 (-1.89%) | 2,783,600 |
1 Dec 2021 | CNY | 6.73 | 7 | 6.62 | 6.87 | 6.87 | +0.11 (+1.63%) | 5,320,128 |
30 Nov 2021 | CNY | 6.6 | 6.77 | 6.55 | 6.76 | 6.76 | +0.16 (+2.42%) | 3,759,720 |
29 Nov 2021 | CNY | 6.64 | 6.79 | 6.53 | 6.6 | 6.6 | -0.04 (-0.60%) | 3,939,000 |