Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | CNY | 6.19 | 6.29 | 6.17 | 6.2 | 6.2 | -0.01 (-0.16%) | 28,501,162 |
28 Dec 2021 | CNY | 6.33 | 6.35 | 6.15 | 6.21 | 6.21 | -0.16 (-2.51%) | 63,719,344 |
27 Dec 2021 | CNY | 6.35 | 6.47 | 6.33 | 6.37 | 6.37 | -0.03 (-0.47%) | 37,384,764 |
24 Dec 2021 | CNY | 6.58 | 6.6 | 6.4 | 6.4 | 6.4 | -0.2 (-3.03%) | 60,625,156 |
23 Dec 2021 | CNY | 6.45 | 6.65 | 6.41 | 6.6 | 6.6 | +0.13 (+2.01%) | 88,796,895 |
22 Dec 2021 | CNY | 6.44 | 6.54 | 6.38 | 6.47 | 6.47 | +0.02 (+0.31%) | 49,948,463 |
21 Dec 2021 | CNY | 6.35 | 6.48 | 6.27 | 6.45 | 6.45 | +0.06 (+0.94%) | 56,297,618 |
20 Dec 2021 | CNY | 6.42 | 6.48 | 6.38 | 6.39 | 6.39 | -0.27 (-4.05%) | 87,194,369 |
17 Dec 2021 | CNY | 6.91 | 6.91 | 6.65 | 6.66 | 6.66 | -0.2 (-2.92%) | 138,459,783 |
16 Dec 2021 | CNY | 6.5 | 6.87 | 6.47 | 6.86 | 6.86 | +0.36 (+5.54%) | 200,482,161 |
15 Dec 2021 | CNY | 6.29 | 6.63 | 6.28 | 6.5 | 6.5 | +0.21 (+3.34%) | 128,742,060 |
14 Dec 2021 | CNY | 6.53 | 6.53 | 6.28 | 6.29 | 6.29 | -0.23 (-3.53%) | 75,240,027 |
13 Dec 2021 | CNY | 6.38 | 6.58 | 6.37 | 6.52 | 6.52 | +0.16 (+2.52%) | 92,100,857 |
10 Dec 2021 | CNY | 6.44 | 6.5 | 6.35 | 6.36 | 6.36 | -0.08 (-1.24%) | 53,310,132 |
9 Dec 2021 | CNY | 6.47 | 6.48 | 6.4 | 6.44 | 6.44 | -0.04 (-0.62%) | 57,903,930 |
8 Dec 2021 | CNY | 6.5 | 6.54 | 6.41 | 6.48 | 6.48 | -0.04 (-0.61%) | 60,969,538 |
7 Dec 2021 | CNY | 6.52 | 6.56 | 6.3 | 6.52 | 6.52 | +0.09 (+1.40%) | 89,068,502 |
6 Dec 2021 | CNY | 6.33 | 6.61 | 6.32 | 6.43 | 6.43 | +0.02 (+0.31%) | 124,809,322 |
3 Dec 2021 | CNY | 6.17 | 6.47 | 6.09 | 6.41 | 6.41 | +0.2 (+3.22%) | 115,948,929 |
2 Dec 2021 | CNY | 6.21 | 6.28 | 6.15 | 6.21 | 6.21 | -0.04 (-0.64%) | 52,456,105 |
1 Dec 2021 | CNY | 6.08 | 6.26 | 6.05 | 6.25 | 6.25 | +0.16 (+2.63%) | 64,918,408 |
30 Nov 2021 | CNY | 6.11 | 6.18 | 6.02 | 6.09 | 6.09 | +0.02 (+0.33%) | 43,911,559 |
29 Nov 2021 | CNY | 6.02 | 6.12 | 5.95 | 6.07 | 6.07 | -0.1 (-1.62%) | 50,148,241 |
26 Nov 2021 | CNY | 6.23 | 6.29 | 6.14 | 6.17 | 6.17 | -0.17 (-2.68%) | 72,634,036 |
25 Nov 2021 | CNY | 6.6 | 6.61 | 6.31 | 6.34 | 6.34 | -0.24 (-3.65%) | 114,989,520 |
24 Nov 2021 | CNY | 6.49 | 6.63 | 6.38 | 6.58 | 6.58 | +0.19 (+2.97%) | 137,062,458 |
23 Nov 2021 | CNY | 6.36 | 6.54 | 6.31 | 6.39 | 6.39 | +0.01 (+0.16%) | 91,361,531 |
22 Nov 2021 | CNY | 6.47 | 6.5 | 6.33 | 6.38 | 6.38 | -0.03 (-0.47%) | 64,240,550 |
19 Nov 2021 | CNY | 6.22 | 6.41 | 6.13 | 6.41 | 6.41 | +0.14 (+2.23%) | 84,127,131 |
18 Nov 2021 | CNY | 6.42 | 6.48 | 6.26 | 6.27 | 6.27 | -0.03 (-0.48%) | 77,784,276 |