Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 7.54 | 7.61 | 7.48 | 7.58 | 7.58 | -0.03 (-0.39%) | 18,702,288 |
17 Feb 2022 | CNY | 7.38 | 7.68 | 7.32 | 7.61 | 7.61 | +0.21 (+2.84%) | 39,697,698 |
16 Feb 2022 | CNY | 7.35 | 7.47 | 7.35 | 7.4 | 7.4 | +0.14 (+1.93%) | 20,083,708 |
15 Feb 2022 | CNY | 7.2 | 7.28 | 7.12 | 7.26 | 7.26 | +0.03 (+0.41%) | 13,579,000 |
14 Feb 2022 | CNY | 7.21 | 7.35 | 7.12 | 7.23 | 7.23 | +0.01 (+0.14%) | 13,089,670 |
11 Feb 2022 | CNY | 7.31 | 7.4 | 7.2 | 7.22 | 7.22 | -0.13 (-1.77%) | 16,516,960 |
10 Feb 2022 | CNY | 7.46 | 7.48 | 7.29 | 7.35 | 7.35 | -0.05 (-0.68%) | 16,462,460 |
9 Feb 2022 | CNY | 7.4 | 7.44 | 7.26 | 7.4 | 7.4 | +0.03 (+0.41%) | 19,558,625 |
8 Feb 2022 | CNY | 7.27 | 7.38 | 7.21 | 7.37 | 7.37 | +0.05 (+0.68%) | 14,964,386 |
7 Feb 2022 | CNY | 7.21 | 7.45 | 7.2 | 7.32 | 7.32 | +0.24 (+3.39%) | 20,027,523 |
28 Jan 2022 | CNY | 6.99 | 7.14 | 6.85 | 7.08 | 7.08 | +0.15 (+2.16%) | 16,598,944 |
27 Jan 2022 | CNY | 7.15 | 7.24 | 6.92 | 6.93 | 6.93 | -0.22 (-3.08%) | 15,838,744 |
26 Jan 2022 | CNY | 7.14 | 7.29 | 6.98 | 7.15 | 7.15 | -0.01 (-0.14%) | 19,283,020 |
25 Jan 2022 | CNY | 7.25 | 7.42 | 7.16 | 7.16 | 7.16 | -0.1 (-1.38%) | 27,972,595 |
24 Jan 2022 | CNY | 7.05 | 7.33 | 6.93 | 7.26 | 7.26 | +0.24 (+3.42%) | 25,501,262 |
21 Jan 2022 | CNY | 7.08 | 7.17 | 7 | 7.02 | 7.02 | -0.1 (-1.40%) | 17,046,806 |
20 Jan 2022 | CNY | 7.4 | 7.48 | 7.1 | 7.12 | 7.12 | -0.27 (-3.65%) | 21,092,653 |
19 Jan 2022 | CNY | 7.3 | 7.47 | 7.28 | 7.39 | 7.39 | -0.01 (-0.14%) | 16,701,832 |
18 Jan 2022 | CNY | 7.64 | 7.65 | 7.35 | 7.4 | 7.4 | -0.23 (-3.01%) | 24,271,568 |
17 Jan 2022 | CNY | 7.52 | 7.65 | 7.46 | 7.63 | 7.63 | +0.11 (+1.46%) | 21,385,457 |
14 Jan 2022 | CNY | 7.81 | 7.83 | 7.5 | 7.52 | 7.52 | -0.34 (-4.33%) | 34,667,122 |
13 Jan 2022 | CNY | 7.92 | 8.02 | 7.85 | 7.86 | 7.86 | -0.11 (-1.38%) | 19,670,520 |
12 Jan 2022 | CNY | 7.84 | 7.98 | 7.83 | 7.97 | 7.97 | +0.18 (+2.31%) | 20,739,693 |
11 Jan 2022 | CNY | 7.94 | 7.96 | 7.78 | 7.79 | 7.79 | -0.11 (-1.39%) | 17,433,758 |
10 Jan 2022 | CNY | 7.87 | 7.97 | 7.82 | 7.9 | 7.9 | -0.08 (-1.00%) | 18,807,107 |
7 Jan 2022 | CNY | 8.12 | 8.25 | 7.95 | 7.98 | 7.98 | -0.03 (-0.37%) | 28,091,191 |
6 Jan 2022 | CNY | 7.95 | 8.07 | 7.79 | 8.01 | 8.01 | +0.03 (+0.38%) | 25,856,210 |
5 Jan 2022 | CNY | 8.15 | 8.19 | 7.94 | 7.98 | 7.98 | -0.2 (-2.44%) | 27,825,920 |
4 Jan 2022 | CNY | 8.1 | 8.27 | 8.02 | 8.18 | 8.18 | +0.13 (+1.61%) | 28,633,463 |
31 Dec 2021 | CNY | 8 | 8.15 | 7.95 | 8.05 | 8.05 | +0.03 (+0.37%) | 23,380,244 |