Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 5.46 | 5.46 | 5.3 | 5.36 | 5.36 | -0.13 (-2.37%) | 16,359,940 |
7 Jan 2022 | CNY | 5.32 | 5.78 | 5.3 | 5.49 | 5.49 | +0.17 (+3.20%) | 28,785,257 |
6 Jan 2022 | CNY | 5.29 | 5.36 | 5.21 | 5.32 | 5.32 | +0.01 (+0.19%) | 8,323,387 |
5 Jan 2022 | CNY | 5.4 | 5.45 | 5.29 | 5.31 | 5.31 | -0.1 (-1.85%) | 12,189,300 |
4 Jan 2022 | CNY | 5.35 | 5.43 | 5.3 | 5.41 | 5.41 | +0.07 (+1.31%) | 12,872,301 |
31 Dec 2021 | CNY | 5.32 | 5.39 | 5.29 | 5.34 | 5.34 | +0.01 (+0.19%) | 11,232,100 |
30 Dec 2021 | CNY | 5.29 | 5.43 | 5.29 | 5.33 | 5.33 | +0.04 (+0.76%) | 12,428,360 |
29 Dec 2021 | CNY | 5.36 | 5.37 | 5.29 | 5.29 | 5.29 | -0.06 (-1.12%) | 11,359,500 |
28 Dec 2021 | CNY | 5.47 | 5.5 | 5.3 | 5.35 | 5.35 | -0.13 (-2.37%) | 15,944,800 |
27 Dec 2021 | CNY | 5.48 | 5.64 | 5.4 | 5.48 | 5.48 | +0.11 (+2.05%) | 19,932,026 |
24 Dec 2021 | CNY | 5.5 | 5.54 | 5.37 | 5.37 | 5.37 | -0.15 (-2.72%) | 19,760,872 |
23 Dec 2021 | CNY | 5.68 | 5.69 | 5.51 | 5.52 | 5.52 | -0.3 (-5.15%) | 29,245,484 |
22 Dec 2021 | CNY | 6.13 | 6.33 | 5.72 | 5.82 | 5.82 | -0.3 (-4.90%) | 57,584,064 |
21 Dec 2021 | CNY | 5.59 | 6.12 | 5.5 | 6.12 | 6.12 | +0.56 (+10.07%) | 62,702,610 |
20 Dec 2021 | CNY | 5.47 | 5.68 | 5.45 | 5.56 | 5.56 | +0.11 (+2.02%) | 18,583,701 |
17 Dec 2021 | CNY | 5.52 | 5.52 | 5.44 | 5.45 | 5.45 | -0.06 (-1.09%) | 8,319,401 |
16 Dec 2021 | CNY | 5.52 | 5.54 | 5.43 | 5.51 | 5.51 | +0.02 (+0.36%) | 9,574,766 |
15 Dec 2021 | CNY | 5.6 | 5.64 | 5.49 | 5.49 | 5.49 | -0.11 (-1.96%) | 13,184,600 |
14 Dec 2021 | CNY | 5.61 | 5.72 | 5.59 | 5.6 | 5.6 | -0.05 (-0.88%) | 12,330,350 |
13 Dec 2021 | CNY | 5.73 | 5.76 | 5.59 | 5.65 | 5.65 | -0.1 (-1.74%) | 16,452,704 |
10 Dec 2021 | CNY | 5.44 | 5.92 | 5.38 | 5.75 | 5.75 | +0.29 (+5.31%) | 28,103,535 |
9 Dec 2021 | CNY | 5.41 | 5.54 | 5.39 | 5.46 | 5.46 | +0.02 (+0.37%) | 15,751,705 |
8 Dec 2021 | CNY | 5.4 | 5.47 | 5.34 | 5.44 | 5.44 | +0.03 (+0.55%) | 11,795,686 |
7 Dec 2021 | CNY | 5.46 | 5.57 | 5.38 | 5.41 | 5.41 | -0.04 (-0.73%) | 12,100,057 |
6 Dec 2021 | CNY | 5.53 | 5.59 | 5.45 | 5.45 | 5.45 | -0.06 (-1.09%) | 11,722,821 |
3 Dec 2021 | CNY | 5.61 | 5.63 | 5.45 | 5.51 | 5.51 | -0.13 (-2.30%) | 17,006,050 |
2 Dec 2021 | CNY | 5.71 | 5.79 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 16,255,082 |
1 Dec 2021 | CNY | 5.68 | 5.79 | 5.63 | 5.71 | 5.71 | +0.02 (+0.35%) | 12,014,101 |
30 Nov 2021 | CNY | 5.81 | 5.84 | 5.67 | 5.69 | 5.69 | -0.16 (-2.74%) | 16,541,005 |
29 Nov 2021 | CNY | 5.61 | 5.9 | 5.5 | 5.85 | 5.85 | +0.04 (+0.69%) | 18,616,644 |