Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 5.7 | 5.77 | 5.64 | 5.77 | 5.77 | +0.09 (+1.58%) | 4,013,839 |
17 Feb 2022 | CNY | 5.71 | 5.76 | 5.66 | 5.68 | 5.68 | -0.03 (-0.53%) | 3,919,192 |
16 Feb 2022 | CNY | 5.59 | 5.73 | 5.58 | 5.71 | 5.71 | +0.13 (+2.33%) | 3,643,242 |
15 Feb 2022 | CNY | 5.62 | 5.63 | 5.5 | 5.58 | 5.58 | -0.05 (-0.89%) | 3,186,970 |
14 Feb 2022 | CNY | 5.57 | 5.63 | 5.52 | 5.63 | 5.63 | +0.07 (+1.26%) | 2,784,800 |
11 Feb 2022 | CNY | 5.64 | 5.65 | 5.53 | 5.56 | 5.56 | -0.09 (-1.59%) | 3,083,724 |
10 Feb 2022 | CNY | 5.67 | 5.69 | 5.59 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,141,100 |
9 Feb 2022 | CNY | 5.66 | 5.74 | 5.63 | 5.68 | 5.68 | +0.02 (+0.35%) | 3,162,213 |
8 Feb 2022 | CNY | 5.57 | 5.69 | 5.56 | 5.66 | 5.66 | +0.09 (+1.62%) | 3,175,501 |
7 Feb 2022 | CNY | 5.52 | 5.68 | 5.44 | 5.57 | 5.57 | +0.12 (+2.20%) | 3,858,600 |
28 Jan 2022 | CNY | 5.27 | 5.5 | 5.24 | 5.45 | 5.45 | +0.22 (+4.21%) | 4,472,860 |
27 Jan 2022 | CNY | 5.41 | 5.42 | 5.23 | 5.23 | 5.23 | -0.21 (-3.86%) | 4,826,184 |
26 Jan 2022 | CNY | 5.33 | 5.46 | 5.33 | 5.44 | 5.44 | +0.07 (+1.30%) | 3,440,279 |
25 Jan 2022 | CNY | 5.55 | 5.56 | 5.36 | 5.37 | 5.37 | -0.17 (-3.07%) | 4,882,438 |
24 Jan 2022 | CNY | 5.66 | 5.69 | 5.54 | 5.54 | 5.54 | -0.13 (-2.29%) | 3,906,700 |
21 Jan 2022 | CNY | 5.68 | 5.73 | 5.61 | 5.67 | 5.67 | -0.02 (-0.35%) | 3,798,806 |
20 Jan 2022 | CNY | 5.88 | 5.94 | 5.67 | 5.69 | 5.69 | -0.21 (-3.56%) | 6,361,200 |
19 Jan 2022 | CNY | 5.88 | 5.96 | 5.84 | 5.9 | 5.9 | +0.05 (+0.85%) | 3,961,108 |
18 Jan 2022 | CNY | 6.02 | 6.11 | 5.85 | 5.85 | 5.85 | -0.15 (-2.50%) | 7,693,870 |
17 Jan 2022 | CNY | 5.98 | 6.12 | 5.92 | 6 | 6 | +0.05 (+0.84%) | 5,387,300 |
14 Jan 2022 | CNY | 6.17 | 6.21 | 5.92 | 5.95 | 5.95 | -0.21 (-3.41%) | 8,041,335 |
13 Jan 2022 | CNY | 6.17 | 6.28 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 7,117,200 |
12 Jan 2022 | CNY | 6.18 | 6.25 | 6.08 | 6.17 | 6.17 | +0.03 (+0.49%) | 4,748,935 |
11 Jan 2022 | CNY | 6.16 | 6.26 | 6.13 | 6.14 | 6.14 | -0.01 (-0.16%) | 5,692,764 |
10 Jan 2022 | CNY | 6.11 | 6.22 | 6.03 | 6.15 | 6.15 | +0.07 (+1.15%) | 6,935,024 |
7 Jan 2022 | CNY | 6.19 | 6.25 | 6.07 | 6.08 | 6.08 | -0.11 (-1.78%) | 7,472,900 |
6 Jan 2022 | CNY | 6.08 | 6.22 | 6.07 | 6.19 | 6.19 | +0.08 (+1.31%) | 7,143,844 |
5 Jan 2022 | CNY | 6.12 | 6.17 | 6.06 | 6.11 | 6.11 | -0.03 (-0.49%) | 5,135,035 |
4 Jan 2022 | CNY | 5.94 | 6.17 | 5.93 | 6.14 | 6.14 | +0.2 (+3.37%) | 7,706,825 |
31 Dec 2021 | CNY | 5.92 | 5.97 | 5.9 | 5.94 | 5.94 | 0.0 (0.0%) | 3,330,111 |