Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 7.69 | 7.74 | 7.51 | 7.6 | 7.6 | -0.02 (-0.26%) | 93,990,240 |
7 Jan 2022 | CNY | 7.36 | 7.7 | 7.34 | 7.62 | 7.62 | +0.22 (+2.97%) | 161,248,196 |
6 Jan 2022 | CNY | 7.16 | 7.45 | 7.13 | 7.4 | 7.4 | +0.24 (+3.35%) | 138,188,066 |
5 Jan 2022 | CNY | 7.27 | 7.3 | 7.13 | 7.16 | 7.16 | -0.07 (-0.97%) | 83,816,524 |
4 Jan 2022 | CNY | 7.14 | 7.3 | 7.12 | 7.23 | 7.23 | +0.07 (+0.98%) | 91,426,481 |
31 Dec 2021 | CNY | 7.09 | 7.2 | 7.07 | 7.16 | 7.16 | +0.05 (+0.70%) | 53,106,255 |
30 Dec 2021 | CNY | 7.15 | 7.19 | 7.08 | 7.11 | 7.11 | -0.02 (-0.28%) | 66,130,425 |
29 Dec 2021 | CNY | 7.13 | 7.21 | 7.11 | 7.13 | 7.13 | -0.03 (-0.42%) | 55,470,339 |
28 Dec 2021 | CNY | 7.21 | 7.23 | 7.11 | 7.16 | 7.16 | -0.08 (-1.10%) | 72,127,726 |
27 Dec 2021 | CNY | 7.19 | 7.26 | 7.1 | 7.24 | 7.24 | -0.02 (-0.28%) | 70,601,904 |
24 Dec 2021 | CNY | 7.37 | 7.41 | 7.24 | 7.26 | 7.26 | -0.12 (-1.63%) | 69,095,628 |
23 Dec 2021 | CNY | 7.33 | 7.39 | 7.3 | 7.38 | 7.38 | +0.04 (+0.54%) | 67,083,390 |
22 Dec 2021 | CNY | 7.48 | 7.49 | 7.28 | 7.34 | 7.34 | -0.14 (-1.87%) | 105,989,073 |
21 Dec 2021 | CNY | 7.27 | 7.5 | 7.18 | 7.48 | 7.48 | +0.24 (+3.31%) | 142,257,287 |
20 Dec 2021 | CNY | 7.34 | 7.38 | 7.21 | 7.24 | 7.24 | -0.25 (-3.34%) | 136,340,728 |
17 Dec 2021 | CNY | 7.49 | 7.62 | 7.42 | 7.49 | 7.49 | +0.02 (+0.27%) | 158,215,012 |
16 Dec 2021 | CNY | 7.01 | 7.51 | 7.01 | 7.47 | 7.47 | +0.47 (+6.71%) | 331,261,289 |
15 Dec 2021 | CNY | 6.96 | 7.06 | 6.94 | 7 | 7 | +0.04 (+0.57%) | 91,206,392 |
14 Dec 2021 | CNY | 7.04 | 7.1 | 6.95 | 6.96 | 6.96 | -0.12 (-1.69%) | 125,992,413 |
13 Dec 2021 | CNY | 7.05 | 7.17 | 7.03 | 7.08 | 7.08 | +0.07 (+1.00%) | 137,260,000 |
10 Dec 2021 | CNY | 7.11 | 7.13 | 6.93 | 7.01 | 7.01 | -0.1 (-1.41%) | 167,685,646 |
9 Dec 2021 | CNY | 7.17 | 7.19 | 7.07 | 7.11 | 7.11 | -0.07 (-0.97%) | 123,992,889 |
8 Dec 2021 | CNY | 7.19 | 7.23 | 7.08 | 7.18 | 7.18 | -0.05 (-0.69%) | 148,456,684 |
7 Dec 2021 | CNY | 7.09 | 7.24 | 6.95 | 7.23 | 7.23 | +0.22 (+3.14%) | 200,143,052 |
6 Dec 2021 | CNY | 7.05 | 7.27 | 7 | 7.01 | 7.01 | 0.0 (0.0%) | 184,635,601 |
3 Dec 2021 | CNY | 6.99 | 7.05 | 6.87 | 7.01 | 7.01 | +0.02 (+0.29%) | 142,384,934 |
2 Dec 2021 | CNY | 6.73 | 7.04 | 6.71 | 6.99 | 6.99 | +0.22 (+3.25%) | 201,301,940 |
1 Dec 2021 | CNY | 6.54 | 6.77 | 6.48 | 6.77 | 6.77 | +0.25 (+3.83%) | 150,286,706 |
30 Nov 2021 | CNY | 6.62 | 6.7 | 6.48 | 6.52 | 6.52 | -0.14 (-2.10%) | 127,912,900 |
29 Nov 2021 | CNY | 6.65 | 6.7 | 6.51 | 6.66 | 6.66 | -0.11 (-1.62%) | 151,758,791 |