Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | CNY | 8 | 9.25 | 7.97 | 8.47 | 8.47 | +0.32 (+3.93%) | 46,772,289 |
5 Jan 2022 | CNY | 7.96 | 8.5 | 7.9 | 8.15 | 8.15 | +0.04 (+0.49%) | 49,250,982 |
4 Jan 2022 | CNY | 7.66 | 8.82 | 7.64 | 8.11 | 8.11 | +0.76 (+10.34%) | 65,620,316 |
31 Dec 2021 | CNY | 7.03 | 7.35 | 6.95 | 7.35 | 7.35 | +0.33 (+4.70%) | 22,096,983 |
30 Dec 2021 | CNY | 6.7 | 7.05 | 6.7 | 7.02 | 7.02 | +0.32 (+4.78%) | 12,365,520 |
29 Dec 2021 | CNY | 6.78 | 6.78 | 6.66 | 6.7 | 6.7 | -0.08 (-1.18%) | 5,709,043 |
28 Dec 2021 | CNY | 6.8 | 6.85 | 6.68 | 6.78 | 6.78 | +0.02 (+0.30%) | 4,677,900 |
27 Dec 2021 | CNY | 6.66 | 6.88 | 6.51 | 6.76 | 6.76 | +0.1 (+1.50%) | 7,039,828 |
24 Dec 2021 | CNY | 6.9 | 6.91 | 6.64 | 6.66 | 6.66 | -0.19 (-2.77%) | 9,562,700 |
23 Dec 2021 | CNY | 6.99 | 7.03 | 6.83 | 6.85 | 6.85 | -0.27 (-3.79%) | 13,610,900 |
22 Dec 2021 | CNY | 7.35 | 7.39 | 7.07 | 7.12 | 7.12 | -0.13 (-1.79%) | 14,119,399 |
21 Dec 2021 | CNY | 6.65 | 7.42 | 6.63 | 7.25 | 7.25 | +0.62 (+9.35%) | 30,899,893 |
20 Dec 2021 | CNY | 6.95 | 6.96 | 6.62 | 6.63 | 6.63 | -0.37 (-5.29%) | 9,477,100 |
17 Dec 2021 | CNY | 6.87 | 7.03 | 6.68 | 7 | 7 | +0.1 (+1.45%) | 12,384,980 |
16 Dec 2021 | CNY | 6.85 | 6.97 | 6.85 | 6.9 | 6.9 | +0.03 (+0.44%) | 6,199,120 |
15 Dec 2021 | CNY | 6.92 | 7.02 | 6.8 | 6.87 | 6.87 | -0.08 (-1.15%) | 8,663,280 |
14 Dec 2021 | CNY | 6.86 | 7.06 | 6.8 | 6.95 | 6.95 | +0.07 (+1.02%) | 8,150,600 |
13 Dec 2021 | CNY | 7.02 | 7.05 | 6.86 | 6.88 | 6.88 | -0.05 (-0.72%) | 8,463,400 |
10 Dec 2021 | CNY | 6.98 | 7.04 | 6.92 | 6.93 | 6.93 | -0.1 (-1.42%) | 8,977,196 |
9 Dec 2021 | CNY | 7.12 | 7.21 | 7.01 | 7.03 | 7.03 | -0.13 (-1.82%) | 11,051,640 |
8 Dec 2021 | CNY | 6.95 | 7.2 | 6.85 | 7.16 | 7.16 | +0.23 (+3.32%) | 16,288,320 |
7 Dec 2021 | CNY | 6.96 | 7.08 | 6.79 | 6.93 | 6.93 | -0.04 (-0.57%) | 11,214,286 |
6 Dec 2021 | CNY | 7.08 | 7.15 | 6.89 | 6.97 | 6.97 | -0.08 (-1.13%) | 13,968,440 |
3 Dec 2021 | CNY | 6.91 | 7.12 | 6.79 | 7.05 | 7.05 | +0.13 (+1.88%) | 15,809,926 |
2 Dec 2021 | CNY | 6.79 | 7.25 | 6.72 | 6.92 | 6.92 | +0.14 (+2.06%) | 30,899,666 |
1 Dec 2021 | CNY | 6.56 | 6.82 | 6.56 | 6.78 | 6.78 | +0.17 (+2.57%) | 9,247,343 |
30 Nov 2021 | CNY | 6.58 | 6.75 | 6.51 | 6.61 | 6.61 | +0.13 (+2.01%) | 9,162,036 |
29 Nov 2021 | CNY | 6.5 | 6.61 | 6.47 | 6.48 | 6.48 | -0.1 (-1.52%) | 5,651,800 |
26 Nov 2021 | CNY | 6.67 | 6.69 | 6.54 | 6.58 | 6.58 | -0.13 (-1.94%) | 6,925,003 |
25 Nov 2021 | CNY | 6.68 | 6.99 | 6.6 | 6.71 | 6.71 | +0.07 (+1.05%) | 14,280,446 |