Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 8.45 | 8.64 | 8.4 | 8.64 | 8.64 | +0.19 (+2.25%) | 15,136,685 |
7 Jan 2022 | CNY | 8.7 | 8.75 | 8.45 | 8.45 | 8.45 | -0.25 (-2.87%) | 18,366,100 |
6 Jan 2022 | CNY | 8.61 | 8.71 | 8.58 | 8.7 | 8.7 | +0.04 (+0.46%) | 15,620,334 |
5 Jan 2022 | CNY | 8.61 | 8.74 | 8.54 | 8.66 | 8.66 | +0.01 (+0.12%) | 21,508,509 |
4 Jan 2022 | CNY | 8.48 | 8.7 | 8.46 | 8.65 | 8.65 | +0.19 (+2.25%) | 25,893,338 |
31 Dec 2021 | CNY | 8.43 | 8.46 | 8.4 | 8.46 | 8.46 | +0.04 (+0.48%) | 9,084,654 |
30 Dec 2021 | CNY | 8.41 | 8.45 | 8.39 | 8.42 | 8.42 | +0.03 (+0.36%) | 10,563,830 |
29 Dec 2021 | CNY | 8.53 | 8.53 | 8.37 | 8.39 | 8.39 | -0.14 (-1.64%) | 17,254,490 |
28 Dec 2021 | CNY | 8.55 | 8.64 | 8.5 | 8.53 | 8.53 | -0.17 (-1.95%) | 21,495,951 |
27 Dec 2021 | CNY | 9.09 | 9.19 | 8.66 | 8.7 | 8.7 | -0.01 (-0.11%) | 43,785,930 |
24 Dec 2021 | CNY | 8.63 | 8.73 | 8.55 | 8.71 | 8.71 | +0.06 (+0.69%) | 25,066,400 |
23 Dec 2021 | CNY | 8.7 | 8.75 | 8.61 | 8.65 | 8.65 | -0.05 (-0.57%) | 22,005,746 |
22 Dec 2021 | CNY | 8.5 | 8.7 | 8.5 | 8.7 | 8.7 | +0.17 (+1.99%) | 30,243,538 |
21 Dec 2021 | CNY | 8.51 | 8.53 | 8.39 | 8.53 | 8.53 | 0.0 (0.0%) | 13,304,037 |
20 Dec 2021 | CNY | 8.57 | 8.6 | 8.52 | 8.53 | 8.53 | -0.02 (-0.23%) | 20,753,198 |
17 Dec 2021 | CNY | 8.46 | 8.6 | 8.44 | 8.55 | 8.55 | +0.07 (+0.83%) | 22,965,034 |
16 Dec 2021 | CNY | 8.39 | 8.52 | 8.36 | 8.48 | 8.48 | +0.08 (+0.95%) | 13,081,536 |
15 Dec 2021 | CNY | 8.48 | 8.49 | 8.4 | 8.4 | 8.4 | -0.09 (-1.06%) | 10,818,400 |
14 Dec 2021 | CNY | 8.44 | 8.49 | 8.42 | 8.49 | 8.49 | +0.01 (+0.12%) | 10,921,677 |
13 Dec 2021 | CNY | 8.51 | 8.52 | 8.43 | 8.48 | 8.48 | +0.04 (+0.47%) | 10,277,745 |
10 Dec 2021 | CNY | 8.42 | 8.52 | 8.41 | 8.44 | 8.44 | -0.03 (-0.35%) | 11,537,261 |
9 Dec 2021 | CNY | 8.45 | 8.5 | 8.41 | 8.47 | 8.47 | +0.02 (+0.24%) | 12,482,622 |
8 Dec 2021 | CNY | 8.36 | 8.45 | 8.35 | 8.45 | 8.45 | +0.1 (+1.20%) | 11,545,333 |
7 Dec 2021 | CNY | 8.33 | 8.38 | 8.32 | 8.35 | 8.35 | +0.03 (+0.36%) | 8,631,952 |
6 Dec 2021 | CNY | 8.4 | 8.41 | 8.31 | 8.32 | 8.32 | -0.09 (-1.07%) | 13,829,483 |
3 Dec 2021 | CNY | 8.38 | 8.45 | 8.37 | 8.41 | 8.41 | +0.01 (+0.12%) | 9,995,420 |
2 Dec 2021 | CNY | 8.49 | 8.53 | 8.39 | 8.4 | 8.4 | -0.07 (-0.83%) | 13,167,382 |
1 Dec 2021 | CNY | 8.52 | 8.52 | 8.42 | 8.47 | 8.47 | -0.08 (-0.94%) | 11,797,211 |
30 Nov 2021 | CNY | 8.53 | 8.56 | 8.46 | 8.55 | 8.55 | -0.03 (-0.35%) | 16,590,635 |
29 Nov 2021 | CNY | 8.42 | 8.59 | 8.37 | 8.58 | 8.58 | +0.09 (+1.06%) | 22,588,127 |