Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 6.9 | 6.95 | 6.75 | 6.95 | 6.95 | +0.63 (+9.97%) | 30,954,086 |
17 Feb 2022 | CNY | 6.17 | 6.69 | 6.12 | 6.32 | 6.32 | +0.13 (+2.10%) | 32,004,776 |
16 Feb 2022 | CNY | 6.24 | 6.29 | 6.15 | 6.19 | 6.19 | +0.01 (+0.16%) | 10,561,136 |
15 Feb 2022 | CNY | 6.15 | 6.24 | 6.09 | 6.18 | 6.18 | +0.04 (+0.65%) | 10,647,001 |
14 Feb 2022 | CNY | 6.02 | 6.18 | 6.02 | 6.14 | 6.14 | +0.04 (+0.66%) | 10,875,561 |
11 Feb 2022 | CNY | 6.22 | 6.25 | 6.07 | 6.1 | 6.1 | -0.11 (-1.77%) | 13,204,331 |
10 Feb 2022 | CNY | 6.25 | 6.3 | 6.15 | 6.21 | 6.21 | -0.07 (-1.11%) | 15,933,194 |
9 Feb 2022 | CNY | 6 | 6.35 | 5.94 | 6.28 | 6.28 | +0.28 (+4.67%) | 28,700,620 |
8 Feb 2022 | CNY | 5.77 | 6 | 5.69 | 6 | 6 | +0.23 (+3.99%) | 22,767,561 |
7 Feb 2022 | CNY | 5.86 | 5.87 | 5.7 | 5.77 | 5.77 | 0.0 (0.0%) | 22,277,005 |
28 Jan 2022 | CNY | 5.91 | 6.05 | 5.67 | 5.77 | 5.77 | -0.43 (-6.94%) | 54,312,978 |
27 Jan 2022 | CNY | 6.5 | 6.55 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 22,856,800 |
26 Jan 2022 | CNY | 6.77 | 7.12 | 6.74 | 6.89 | 6.89 | +0.09 (+1.32%) | 23,933,408 |
25 Jan 2022 | CNY | 7.18 | 7.23 | 6.78 | 6.8 | 6.8 | -0.42 (-5.82%) | 30,048,893 |
24 Jan 2022 | CNY | 7.17 | 7.32 | 7.16 | 7.22 | 7.22 | -0.01 (-0.14%) | 20,424,820 |
21 Jan 2022 | CNY | 7.11 | 7.38 | 7.11 | 7.23 | 7.23 | +0.06 (+0.84%) | 25,370,571 |
20 Jan 2022 | CNY | 7.32 | 7.32 | 7.16 | 7.17 | 7.17 | -0.13 (-1.78%) | 26,322,065 |
19 Jan 2022 | CNY | 7.12 | 7.37 | 7.11 | 7.3 | 7.3 | +0.12 (+1.67%) | 37,420,873 |
18 Jan 2022 | CNY | 7.21 | 7.45 | 7.16 | 7.18 | 7.18 | -0.11 (-1.51%) | 55,092,342 |
17 Jan 2022 | CNY | 7.09 | 7.42 | 7.02 | 7.29 | 7.29 | +0.37 (+5.35%) | 58,876,873 |
14 Jan 2022 | CNY | 6.77 | 7.24 | 6.69 | 6.92 | 6.92 | +0.2 (+2.98%) | 35,342,740 |
13 Jan 2022 | CNY | 6.8 | 6.88 | 6.72 | 6.72 | 6.72 | +0.02 (+0.30%) | 14,583,312 |
12 Jan 2022 | CNY | 6.73 | 6.76 | 6.67 | 6.7 | 6.7 | +0.02 (+0.30%) | 8,496,383 |
11 Jan 2022 | CNY | 6.79 | 6.86 | 6.67 | 6.68 | 6.68 | -0.09 (-1.33%) | 10,400,133 |
10 Jan 2022 | CNY | 6.65 | 6.86 | 6.55 | 6.77 | 6.77 | +0.12 (+1.80%) | 13,484,494 |
7 Jan 2022 | CNY | 6.77 | 6.93 | 6.64 | 6.65 | 6.65 | -0.15 (-2.21%) | 15,504,254 |
6 Jan 2022 | CNY | 6.83 | 6.88 | 6.78 | 6.8 | 6.8 | -0.05 (-0.73%) | 10,205,601 |
5 Jan 2022 | CNY | 6.91 | 6.97 | 6.77 | 6.85 | 6.85 | -0.06 (-0.87%) | 17,345,733 |
4 Jan 2022 | CNY | 6.82 | 6.99 | 6.79 | 6.91 | 6.91 | +0.11 (+1.62%) | 22,409,275 |
31 Dec 2021 | CNY | 6.76 | 6.84 | 6.71 | 6.8 | 6.8 | +0.03 (+0.44%) | 10,512,806 |