Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 7.21 | 7.48 | 7.13 | 7.33 | 7.33 | +0.2 (+2.81%) | 36,128,498 |
29 Dec 2021 | CNY | 6.78 | 7.47 | 6.74 | 7.13 | 7.13 | +0.33 (+4.85%) | 40,362,669 |
28 Dec 2021 | CNY | 6.66 | 6.82 | 6.62 | 6.8 | 6.8 | +0.18 (+2.72%) | 11,160,637 |
27 Dec 2021 | CNY | 6.48 | 6.65 | 6.45 | 6.62 | 6.62 | +0.11 (+1.69%) | 6,894,786 |
24 Dec 2021 | CNY | 6.75 | 6.76 | 6.48 | 6.51 | 6.51 | -0.23 (-3.41%) | 12,053,532 |
23 Dec 2021 | CNY | 6.64 | 6.77 | 6.59 | 6.74 | 6.74 | +0.02 (+0.30%) | 15,252,603 |
22 Dec 2021 | CNY | 7.17 | 7.19 | 6.71 | 6.72 | 6.72 | -0.47 (-6.54%) | 30,896,508 |
21 Dec 2021 | CNY | 7.11 | 7.25 | 7.07 | 7.19 | 7.19 | +0.11 (+1.55%) | 12,299,455 |
20 Dec 2021 | CNY | 7.16 | 7.3 | 7.07 | 7.08 | 7.08 | -0.1 (-1.39%) | 16,996,142 |
17 Dec 2021 | CNY | 7.15 | 7.28 | 7.08 | 7.18 | 7.18 | +0.06 (+0.84%) | 14,010,536 |
16 Dec 2021 | CNY | 7.08 | 7.18 | 7.07 | 7.12 | 7.12 | +0.01 (+0.14%) | 11,226,397 |
15 Dec 2021 | CNY | 7.2 | 7.24 | 7.05 | 7.11 | 7.11 | -0.13 (-1.80%) | 18,728,609 |
14 Dec 2021 | CNY | 7.21 | 7.37 | 7.15 | 7.24 | 7.24 | -0.04 (-0.55%) | 16,370,224 |
13 Dec 2021 | CNY | 7.47 | 7.67 | 7.27 | 7.28 | 7.28 | -0.05 (-0.68%) | 22,919,096 |
10 Dec 2021 | CNY | 7.29 | 7.45 | 7.2 | 7.33 | 7.33 | -0.05 (-0.68%) | 22,685,514 |
9 Dec 2021 | CNY | 7.1 | 7.59 | 7.07 | 7.38 | 7.38 | +0.24 (+3.36%) | 36,117,241 |
8 Dec 2021 | CNY | 7.05 | 7.22 | 7.02 | 7.14 | 7.14 | -0.04 (-0.56%) | 15,945,633 |
7 Dec 2021 | CNY | 6.9 | 7.22 | 6.83 | 7.18 | 7.18 | +0.3 (+4.36%) | 18,267,655 |
6 Dec 2021 | CNY | 7.07 | 7.15 | 6.87 | 6.88 | 6.88 | -0.27 (-3.78%) | 16,954,132 |
3 Dec 2021 | CNY | 7.12 | 7.43 | 6.93 | 7.15 | 7.15 | +0.08 (+1.13%) | 30,758,030 |
2 Dec 2021 | CNY | 6.86 | 7.09 | 6.8 | 7.07 | 7.07 | +0.22 (+3.21%) | 23,127,515 |
1 Dec 2021 | CNY | 6.85 | 6.88 | 6.73 | 6.85 | 6.85 | -0.01 (-0.15%) | 10,121,563 |
30 Nov 2021 | CNY | 6.72 | 6.89 | 6.69 | 6.86 | 6.86 | +0.15 (+2.24%) | 14,034,758 |
29 Nov 2021 | CNY | 6.67 | 6.86 | 6.6 | 6.71 | 6.71 | -0.07 (-1.03%) | 12,915,224 |
26 Nov 2021 | CNY | 6.95 | 6.95 | 6.75 | 6.78 | 6.78 | -0.31 (-4.37%) | 22,059,301 |
25 Nov 2021 | CNY | 7.02 | 7.38 | 6.95 | 7.09 | 7.09 | +0.15 (+2.16%) | 29,535,598 |
24 Nov 2021 | CNY | 6.82 | 7.19 | 6.82 | 6.94 | 6.94 | +0.21 (+3.12%) | 32,525,687 |
23 Nov 2021 | CNY | 6.63 | 6.8 | 6.62 | 6.73 | 6.73 | +0.1 (+1.51%) | 12,937,487 |
22 Nov 2021 | CNY | 6.61 | 6.65 | 6.49 | 6.63 | 6.63 | +0.04 (+0.61%) | 10,421,621 |
19 Nov 2021 | CNY | 6.55 | 6.61 | 6.47 | 6.59 | 6.59 | +0.02 (+0.30%) | 8,805,624 |