Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 8.14 | 8.74 | 8.09 | 8.58 | 8.58 | +0.51 (+6.32%) | 35,757,146 |
29 Dec 2021 | CNY | 8.24 | 8.3 | 8.06 | 8.07 | 8.07 | -0.2 (-2.42%) | 17,843,880 |
28 Dec 2021 | CNY | 8.23 | 8.37 | 8.2 | 8.27 | 8.27 | +0.06 (+0.73%) | 15,820,643 |
27 Dec 2021 | CNY | 8.29 | 8.36 | 8.17 | 8.21 | 8.21 | +0.04 (+0.49%) | 16,422,357 |
24 Dec 2021 | CNY | 8.44 | 8.55 | 8.14 | 8.17 | 8.17 | -0.28 (-3.31%) | 28,116,281 |
23 Dec 2021 | CNY | 8.62 | 8.73 | 8.43 | 8.45 | 8.45 | -0.22 (-2.54%) | 26,086,976 |
22 Dec 2021 | CNY | 8.54 | 8.83 | 8.43 | 8.67 | 8.67 | 0.0 (0.0%) | 31,060,831 |
21 Dec 2021 | CNY | 8.91 | 9.3 | 8.64 | 8.67 | 8.67 | -0.19 (-2.14%) | 47,119,184 |
20 Dec 2021 | CNY | 8.8 | 8.97 | 8.74 | 8.86 | 8.86 | +0.01 (+0.11%) | 22,439,656 |
17 Dec 2021 | CNY | 8.81 | 9.08 | 8.66 | 8.85 | 8.85 | -0.06 (-0.67%) | 30,767,072 |
16 Dec 2021 | CNY | 8.62 | 8.96 | 8.62 | 8.91 | 8.91 | +0.32 (+3.73%) | 34,706,421 |
15 Dec 2021 | CNY | 8.45 | 8.67 | 8.36 | 8.59 | 8.59 | +0.09 (+1.06%) | 24,701,081 |
14 Dec 2021 | CNY | 8.42 | 8.61 | 8.34 | 8.5 | 8.5 | +0.08 (+0.95%) | 27,415,725 |
13 Dec 2021 | CNY | 8.1 | 8.54 | 8 | 8.42 | 8.42 | +0.34 (+4.21%) | 30,328,740 |
10 Dec 2021 | CNY | 8.27 | 8.27 | 8.02 | 8.08 | 8.08 | -0.18 (-2.18%) | 26,304,018 |
9 Dec 2021 | CNY | 8.22 | 8.46 | 8.15 | 8.26 | 8.26 | 0.0 (0.0%) | 28,011,687 |
8 Dec 2021 | CNY | 8.32 | 8.4 | 8.18 | 8.26 | 8.26 | -0.07 (-0.84%) | 24,586,331 |
7 Dec 2021 | CNY | 8.68 | 8.79 | 8.3 | 8.33 | 8.33 | -0.37 (-4.25%) | 45,371,678 |
6 Dec 2021 | CNY | 8.6 | 9.39 | 8.6 | 8.7 | 8.7 | +0.16 (+1.87%) | 81,924,475 |
3 Dec 2021 | CNY | 8.42 | 8.58 | 8.3 | 8.54 | 8.54 | +0.13 (+1.55%) | 29,436,421 |
2 Dec 2021 | CNY | 8.31 | 8.55 | 8.3 | 8.41 | 8.41 | +0.01 (+0.12%) | 34,390,158 |
1 Dec 2021 | CNY | 8.13 | 8.47 | 8.03 | 8.4 | 8.4 | +0.37 (+4.61%) | 34,107,983 |
30 Nov 2021 | CNY | 7.8 | 8.16 | 7.8 | 8.03 | 8.03 | +0.27 (+3.48%) | 25,990,239 |
29 Nov 2021 | CNY | 7.75 | 7.84 | 7.68 | 7.76 | 7.76 | -0.11 (-1.40%) | 18,286,467 |
26 Nov 2021 | CNY | 7.64 | 7.92 | 7.49 | 7.87 | 7.87 | +0.28 (+3.69%) | 24,847,095 |
25 Nov 2021 | CNY | 7.7 | 7.75 | 7.57 | 7.59 | 7.59 | -0.1 (-1.30%) | 10,516,220 |
24 Nov 2021 | CNY | 7.53 | 7.81 | 7.47 | 7.69 | 7.69 | +0.13 (+1.72%) | 17,880,177 |
23 Nov 2021 | CNY | 7.47 | 7.57 | 7.33 | 7.56 | 7.56 | +0.05 (+0.67%) | 17,748,704 |
22 Nov 2021 | CNY | 7.56 | 7.61 | 7.49 | 7.51 | 7.51 | -0.04 (-0.53%) | 13,441,418 |
19 Nov 2021 | CNY | 7.57 | 7.7 | 7.51 | 7.55 | 7.55 | +0.06 (+0.80%) | 13,609,900 |