Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 8 | 8.34 | 7.88 | 8.18 | 8.18 | +0.15 (+1.87%) | 9,917,349 |
7 Jan 2022 | CNY | 8.32 | 8.41 | 8.01 | 8.03 | 8.03 | -0.24 (-2.90%) | 11,716,596 |
6 Jan 2022 | CNY | 8.28 | 8.4 | 8.23 | 8.27 | 8.27 | -0.08 (-0.96%) | 8,780,586 |
5 Jan 2022 | CNY | 8.43 | 8.54 | 8.26 | 8.35 | 8.35 | -0.06 (-0.71%) | 12,427,547 |
4 Jan 2022 | CNY | 8.18 | 8.49 | 8.17 | 8.41 | 8.41 | +0.23 (+2.81%) | 15,687,962 |
31 Dec 2021 | CNY | 8.18 | 8.28 | 8.12 | 8.18 | 8.18 | 0.0 (0.0%) | 8,136,882 |
30 Dec 2021 | CNY | 8.17 | 8.3 | 8.08 | 8.18 | 8.18 | +0.06 (+0.74%) | 11,694,388 |
29 Dec 2021 | CNY | 8.2 | 8.26 | 8 | 8.12 | 8.12 | -0.07 (-0.85%) | 12,545,077 |
28 Dec 2021 | CNY | 7.81 | 8.66 | 7.76 | 8.19 | 8.19 | +0.38 (+4.87%) | 22,045,781 |
27 Dec 2021 | CNY | 7.7 | 7.83 | 7.62 | 7.81 | 7.81 | +0.17 (+2.23%) | 6,101,805 |
24 Dec 2021 | CNY | 7.96 | 8.01 | 7.63 | 7.64 | 7.64 | -0.3 (-3.78%) | 10,392,228 |
23 Dec 2021 | CNY | 8.13 | 8.14 | 7.89 | 7.94 | 7.94 | -0.25 (-3.05%) | 10,317,970 |
22 Dec 2021 | CNY | 8.21 | 8.35 | 8.15 | 8.19 | 8.19 | -0.05 (-0.61%) | 10,667,815 |
21 Dec 2021 | CNY | 8.01 | 8.4 | 8 | 8.24 | 8.24 | +0.24 (+3%) | 13,376,156 |
20 Dec 2021 | CNY | 8.12 | 8.22 | 7.92 | 8 | 8 | -0.15 (-1.84%) | 9,021,969 |
17 Dec 2021 | CNY | 8.07 | 8.3 | 7.99 | 8.15 | 8.15 | +0.03 (+0.37%) | 12,118,379 |
16 Dec 2021 | CNY | 7.96 | 8.17 | 7.9 | 8.12 | 8.12 | +0.17 (+2.14%) | 9,890,706 |
15 Dec 2021 | CNY | 8.07 | 8.11 | 7.91 | 7.95 | 7.95 | -0.12 (-1.49%) | 7,670,723 |
14 Dec 2021 | CNY | 7.78 | 8.08 | 7.72 | 8.07 | 8.07 | +0.28 (+3.59%) | 13,610,200 |
13 Dec 2021 | CNY | 7.76 | 7.82 | 7.66 | 7.79 | 7.79 | +0.09 (+1.17%) | 6,052,402 |
10 Dec 2021 | CNY | 7.73 | 7.8 | 7.69 | 7.7 | 7.7 | -0.06 (-0.77%) | 5,479,076 |
9 Dec 2021 | CNY | 7.86 | 7.93 | 7.71 | 7.76 | 7.76 | -0.1 (-1.27%) | 9,672,735 |
8 Dec 2021 | CNY | 7.9 | 7.96 | 7.83 | 7.86 | 7.86 | -0.04 (-0.51%) | 6,555,700 |
7 Dec 2021 | CNY | 7.86 | 8.04 | 7.7 | 7.9 | 7.9 | +0.06 (+0.77%) | 9,690,961 |
6 Dec 2021 | CNY | 7.98 | 8.02 | 7.79 | 7.84 | 7.84 | -0.17 (-2.12%) | 10,049,905 |
3 Dec 2021 | CNY | 8.12 | 8.2 | 7.99 | 8.01 | 8.01 | -0.03 (-0.37%) | 9,274,683 |
2 Dec 2021 | CNY | 8.24 | 8.3 | 8.04 | 8.04 | 8.04 | -0.26 (-3.13%) | 14,031,372 |
1 Dec 2021 | CNY | 8.27 | 8.55 | 8.15 | 8.3 | 8.3 | -0.01 (-0.12%) | 23,688,337 |
30 Nov 2021 | CNY | 7.89 | 8.35 | 7.86 | 8.31 | 8.31 | +0.42 (+5.32%) | 28,770,016 |
29 Nov 2021 | CNY | 7.82 | 8 | 7.74 | 7.89 | 7.89 | -0.16 (-1.99%) | 14,342,403 |