Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 6.59 | 6.61 | 6.33 | 6.44 | 6.44 | -0.13 (-1.98%) | 8,579,800 |
25 Feb 2022 | CNY | 6.67 | 6.7 | 6.55 | 6.57 | 6.57 | -0.01 (-0.15%) | 9,392,480 |
24 Feb 2022 | CNY | 6.85 | 6.92 | 6.47 | 6.58 | 6.58 | -0.34 (-4.91%) | 16,733,113 |
23 Feb 2022 | CNY | 6.89 | 6.95 | 6.79 | 6.92 | 6.92 | +0.04 (+0.58%) | 8,071,640 |
22 Feb 2022 | CNY | 6.92 | 7.02 | 6.82 | 6.88 | 6.88 | -0.12 (-1.71%) | 9,746,900 |
21 Feb 2022 | CNY | 6.75 | 7.01 | 6.7 | 7 | 7 | +0.18 (+2.64%) | 15,310,860 |
18 Feb 2022 | CNY | 6.64 | 6.83 | 6.62 | 6.82 | 6.82 | +0.17 (+2.56%) | 9,335,260 |
17 Feb 2022 | CNY | 6.75 | 6.88 | 6.64 | 6.65 | 6.65 | -0.13 (-1.92%) | 10,702,989 |
16 Feb 2022 | CNY | 6.76 | 6.89 | 6.72 | 6.78 | 6.78 | +0.04 (+0.59%) | 8,206,000 |
15 Feb 2022 | CNY | 6.76 | 6.93 | 6.58 | 6.74 | 6.74 | +0.01 (+0.15%) | 9,950,800 |
14 Feb 2022 | CNY | 6.63 | 6.81 | 6.51 | 6.73 | 6.73 | 0.0 (0.0%) | 7,067,580 |
11 Feb 2022 | CNY | 6.98 | 7 | 6.7 | 6.73 | 6.73 | -0.29 (-4.13%) | 11,438,400 |
10 Feb 2022 | CNY | 7.05 | 7.11 | 6.92 | 7.02 | 7.02 | -0.06 (-0.85%) | 8,193,240 |
9 Feb 2022 | CNY | 6.84 | 7.12 | 6.82 | 7.08 | 7.08 | +0.25 (+3.66%) | 10,356,000 |
8 Feb 2022 | CNY | 6.66 | 6.85 | 6.56 | 6.83 | 6.83 | +0.16 (+2.40%) | 10,609,300 |
7 Feb 2022 | CNY | 6.88 | 6.96 | 6.47 | 6.67 | 6.67 | -0.28 (-4.03%) | 15,985,780 |
28 Jan 2022 | CNY | 6.67 | 7.1 | 6.62 | 6.95 | 6.95 | +0.33 (+4.98%) | 18,952,360 |
27 Jan 2022 | CNY | 7.2 | 7.28 | 6.58 | 6.62 | 6.62 | -0.67 (-9.19%) | 23,478,660 |
26 Jan 2022 | CNY | 7.3 | 7.48 | 7 | 7.29 | 7.29 | 0.0 (0.0%) | 17,823,100 |
25 Jan 2022 | CNY | 8.18 | 8.18 | 7.18 | 7.29 | 7.29 | -0.86 (-10.55%) | 32,000,867 |
24 Jan 2022 | CNY | 7.96 | 8.45 | 7.89 | 8.15 | 8.15 | -0.08 (-0.97%) | 24,072,480 |
21 Jan 2022 | CNY | 7.87 | 9.24 | 7.87 | 8.23 | 8.23 | +0.26 (+3.26%) | 30,318,160 |
20 Jan 2022 | CNY | 8.49 | 8.5 | 7.89 | 7.97 | 7.97 | -0.52 (-6.12%) | 26,457,140 |
19 Jan 2022 | CNY | 8.32 | 8.57 | 8.28 | 8.49 | 8.49 | +0.13 (+1.56%) | 16,428,384 |
18 Jan 2022 | CNY | 8.66 | 8.74 | 8.33 | 8.36 | 8.36 | -0.36 (-4.13%) | 22,648,620 |
17 Jan 2022 | CNY | 8.3 | 8.8 | 8.3 | 8.72 | 8.72 | +0.39 (+4.68%) | 31,654,580 |
14 Jan 2022 | CNY | 8.25 | 8.56 | 8.14 | 8.33 | 8.33 | -0.03 (-0.36%) | 21,914,080 |
13 Jan 2022 | CNY | 8.39 | 8.58 | 8.19 | 8.36 | 8.36 | +0.09 (+1.09%) | 20,555,623 |
12 Jan 2022 | CNY | 8.3 | 8.35 | 8.12 | 8.27 | 8.27 | 0.0 (0.0%) | 16,929,060 |
11 Jan 2022 | CNY | 8.3 | 8.76 | 8.08 | 8.27 | 8.27 | +0.39 (+4.95%) | 34,182,660 |