Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2022 | CNY | 6.66 | 6.73 | 6.26 | 6.38 | 6.38 | 0.0 (0.0%) | 46,998,287 |
25 Feb 2022 | CNY | 6.56 | 6.73 | 6.31 | 6.38 | 6.38 | -0.26 (-3.92%) | 29,601,283 |
24 Feb 2022 | CNY | 6.57 | 6.84 | 6.4 | 6.64 | 6.64 | +0.1 (+1.53%) | 42,568,899 |
23 Feb 2022 | CNY | 6.2 | 6.81 | 6.2 | 6.54 | 6.54 | +0.34 (+5.48%) | 47,763,277 |
22 Feb 2022 | CNY | 6.35 | 6.42 | 6.12 | 6.2 | 6.2 | -0.15 (-2.36%) | 16,336,218 |
21 Feb 2022 | CNY | 6.25 | 6.4 | 6.15 | 6.35 | 6.35 | +0.1 (+1.60%) | 23,286,313 |
18 Feb 2022 | CNY | 5.97 | 6.29 | 5.94 | 6.25 | 6.25 | +0.32 (+5.40%) | 30,001,522 |
17 Feb 2022 | CNY | 5.97 | 6.01 | 5.9 | 5.93 | 5.93 | -0.03 (-0.50%) | 13,553,265 |
16 Feb 2022 | CNY | 5.72 | 6.05 | 5.66 | 5.96 | 5.96 | +0.26 (+4.56%) | 20,999,607 |
15 Feb 2022 | CNY | 5.82 | 5.83 | 5.68 | 5.7 | 5.7 | -0.09 (-1.55%) | 12,709,596 |
14 Feb 2022 | CNY | 5.87 | 5.96 | 5.76 | 5.79 | 5.79 | -0.14 (-2.36%) | 23,693,920 |
11 Feb 2022 | CNY | 5.97 | 6.09 | 5.91 | 5.93 | 5.93 | -0.05 (-0.84%) | 20,515,596 |
10 Feb 2022 | CNY | 5.8 | 6.02 | 5.71 | 5.98 | 5.98 | +0.22 (+3.82%) | 28,043,719 |
9 Feb 2022 | CNY | 5.88 | 5.88 | 5.67 | 5.76 | 5.76 | 0.0 (0.0%) | 38,328,770 |
8 Feb 2022 | CNY | 5.25 | 5.76 | 5.25 | 5.76 | 5.76 | +0.52 (+9.92%) | 44,742,134 |
7 Feb 2022 | CNY | 5.31 | 5.31 | 5.14 | 5.24 | 5.24 | +0.11 (+2.14%) | 16,641,736 |
28 Jan 2022 | CNY | 5.04 | 5.2 | 4.93 | 5.13 | 5.13 | +0.18 (+3.64%) | 21,040,389 |
27 Jan 2022 | CNY | 4.99 | 5.05 | 4.91 | 4.95 | 4.95 | -0.05 (-1%) | 15,085,955 |
26 Jan 2022 | CNY | 4.91 | 5.06 | 4.89 | 5 | 5 | +0.09 (+1.83%) | 14,336,257 |
25 Jan 2022 | CNY | 5.1 | 5.1 | 4.85 | 4.91 | 4.91 | -0.19 (-3.73%) | 26,298,783 |
24 Jan 2022 | CNY | 5.09 | 5.2 | 5.09 | 5.1 | 5.1 | -0.55 (-9.73%) | 38,283,572 |
21 Jan 2022 | CNY | 5.78 | 5.8 | 5.57 | 5.65 | 5.65 | -0.13 (-2.25%) | 15,458,642 |
20 Jan 2022 | CNY | 5.82 | 5.88 | 5.75 | 5.78 | 5.78 | -0.05 (-0.86%) | 7,804,153 |
19 Jan 2022 | CNY | 5.8 | 5.89 | 5.77 | 5.83 | 5.83 | 0.0 (0.0%) | 9,762,909 |
18 Jan 2022 | CNY | 5.76 | 5.84 | 5.7 | 5.83 | 5.83 | +0.07 (+1.22%) | 11,692,599 |
17 Jan 2022 | CNY | 5.79 | 5.8 | 5.72 | 5.76 | 5.76 | -0.04 (-0.69%) | 10,942,849 |
14 Jan 2022 | CNY | 5.94 | 5.96 | 5.78 | 5.8 | 5.8 | -0.16 (-2.68%) | 13,469,603 |
13 Jan 2022 | CNY | 5.97 | 6.04 | 5.94 | 5.96 | 5.96 | -0.02 (-0.33%) | 9,002,800 |
12 Jan 2022 | CNY | 6.12 | 6.12 | 5.95 | 5.98 | 5.98 | -0.12 (-1.97%) | 13,294,085 |
11 Jan 2022 | CNY | 6 | 6.14 | 6 | 6.1 | 6.1 | +0.09 (+1.50%) | 15,097,045 |