Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 6.61 | 6.71 | 6.6 | 6.69 | 6.69 | +0.08 (+1.21%) | 11,742,546 |
7 Jan 2022 | CNY | 6.65 | 6.73 | 6.59 | 6.61 | 6.61 | -0.08 (-1.20%) | 15,570,325 |
6 Jan 2022 | CNY | 6.58 | 6.74 | 6.57 | 6.69 | 6.69 | +0.14 (+2.14%) | 20,003,823 |
5 Jan 2022 | CNY | 6.54 | 6.6 | 6.49 | 6.55 | 6.55 | -0.01 (-0.15%) | 8,080,611 |
4 Jan 2022 | CNY | 6.45 | 6.59 | 6.44 | 6.56 | 6.56 | +0.11 (+1.71%) | 15,191,737 |
31 Dec 2021 | CNY | 6.41 | 6.5 | 6.41 | 6.45 | 6.45 | +0.02 (+0.31%) | 8,357,710 |
30 Dec 2021 | CNY | 6.44 | 6.46 | 6.41 | 6.43 | 6.43 | -0.01 (-0.16%) | 6,055,908 |
29 Dec 2021 | CNY | 6.41 | 6.48 | 6.36 | 6.44 | 6.44 | +0.03 (+0.47%) | 7,872,009 |
28 Dec 2021 | CNY | 6.39 | 6.41 | 6.35 | 6.41 | 6.41 | +0.02 (+0.31%) | 5,384,520 |
27 Dec 2021 | CNY | 6.37 | 6.42 | 6.36 | 6.39 | 6.39 | +0.03 (+0.47%) | 4,947,248 |
24 Dec 2021 | CNY | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | -0.11 (-1.70%) | 8,402,400 |
23 Dec 2021 | CNY | 6.56 | 6.59 | 6.46 | 6.47 | 6.47 | -0.02 (-0.31%) | 9,043,757 |
22 Dec 2021 | CNY | 6.53 | 6.53 | 6.47 | 6.49 | 6.49 | -0.02 (-0.31%) | 6,757,427 |
21 Dec 2021 | CNY | 6.4 | 6.52 | 6.39 | 6.51 | 6.51 | +0.11 (+1.72%) | 11,773,488 |
20 Dec 2021 | CNY | 6.37 | 6.44 | 6.36 | 6.4 | 6.4 | -0.03 (-0.47%) | 6,376,160 |
17 Dec 2021 | CNY | 6.44 | 6.47 | 6.41 | 6.43 | 6.43 | -0.01 (-0.16%) | 5,696,950 |
16 Dec 2021 | CNY | 6.42 | 6.47 | 6.41 | 6.44 | 6.44 | +0.02 (+0.31%) | 6,320,858 |
15 Dec 2021 | CNY | 6.39 | 6.45 | 6.36 | 6.42 | 6.42 | +0.03 (+0.47%) | 5,712,863 |
14 Dec 2021 | CNY | 6.4 | 6.45 | 6.35 | 6.39 | 6.39 | -0.03 (-0.47%) | 5,612,469 |
13 Dec 2021 | CNY | 6.43 | 6.48 | 6.42 | 6.42 | 6.42 | +0.01 (+0.16%) | 6,999,099 |
10 Dec 2021 | CNY | 6.46 | 6.47 | 6.39 | 6.41 | 6.41 | -0.12 (-1.84%) | 10,446,968 |
9 Dec 2021 | CNY | 6.35 | 6.6 | 6.32 | 6.53 | 6.53 | +0.17 (+2.67%) | 17,576,617 |
8 Dec 2021 | CNY | 6.37 | 6.39 | 6.32 | 6.36 | 6.36 | 0.0 (0.0%) | 4,440,194 |
7 Dec 2021 | CNY | 6.32 | 6.4 | 6.3 | 6.36 | 6.36 | +0.05 (+0.79%) | 7,519,673 |
6 Dec 2021 | CNY | 6.38 | 6.41 | 6.3 | 6.31 | 6.31 | -0.06 (-0.94%) | 5,813,579 |
3 Dec 2021 | CNY | 6.35 | 6.4 | 6.31 | 6.37 | 6.37 | +0.02 (+0.31%) | 6,345,609 |
2 Dec 2021 | CNY | 6.33 | 6.42 | 6.28 | 6.35 | 6.35 | +0.04 (+0.63%) | 10,469,464 |
1 Dec 2021 | CNY | 6.25 | 6.32 | 6.22 | 6.31 | 6.31 | +0.05 (+0.80%) | 5,594,972 |
30 Nov 2021 | CNY | 6.2 | 6.31 | 6.2 | 6.26 | 6.26 | +0.06 (+0.97%) | 4,640,928 |
29 Nov 2021 | CNY | 6.2 | 6.23 | 6.17 | 6.2 | 6.2 | -0.07 (-1.12%) | 5,381,182 |