Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 6.28 | 6.33 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 2,851,700 |
29 Dec 2021 | CNY | 6.29 | 6.39 | 6.27 | 6.3 | 6.3 | 0.0 (0.0%) | 2,500,037 |
28 Dec 2021 | CNY | 6.34 | 6.39 | 6.23 | 6.3 | 6.3 | +0.01 (+0.16%) | 2,497,933 |
27 Dec 2021 | CNY | 6.23 | 6.34 | 6.2 | 6.29 | 6.29 | +0.05 (+0.80%) | 2,295,400 |
24 Dec 2021 | CNY | 6.43 | 6.46 | 6.23 | 6.24 | 6.24 | -0.19 (-2.95%) | 4,550,100 |
23 Dec 2021 | CNY | 6.67 | 6.68 | 6.43 | 6.43 | 6.43 | -0.14 (-2.13%) | 3,478,301 |
22 Dec 2021 | CNY | 6.82 | 6.84 | 6.56 | 6.57 | 6.57 | -0.12 (-1.79%) | 4,948,531 |
21 Dec 2021 | CNY | 6.47 | 6.7 | 6.45 | 6.69 | 6.69 | +0.2 (+3.08%) | 6,201,279 |
20 Dec 2021 | CNY | 6.37 | 6.56 | 6.36 | 6.49 | 6.49 | +0.02 (+0.31%) | 5,378,000 |
17 Dec 2021 | CNY | 6.54 | 6.59 | 6.4 | 6.47 | 6.47 | -0.1 (-1.52%) | 4,577,845 |
16 Dec 2021 | CNY | 6.61 | 6.65 | 6.54 | 6.57 | 6.57 | -0.07 (-1.05%) | 4,555,200 |
15 Dec 2021 | CNY | 6.53 | 6.7 | 6.53 | 6.64 | 6.64 | +0.12 (+1.84%) | 5,487,401 |
14 Dec 2021 | CNY | 6.49 | 6.64 | 6.43 | 6.52 | 6.52 | -0.03 (-0.46%) | 4,242,577 |
13 Dec 2021 | CNY | 6.39 | 6.62 | 6.39 | 6.55 | 6.55 | +0.16 (+2.50%) | 8,191,907 |
10 Dec 2021 | CNY | 6.36 | 6.47 | 6.34 | 6.39 | 6.39 | +0.02 (+0.31%) | 3,962,981 |
9 Dec 2021 | CNY | 6.38 | 6.41 | 6.34 | 6.37 | 6.37 | -0.01 (-0.16%) | 3,358,967 |
8 Dec 2021 | CNY | 6.36 | 6.42 | 6.32 | 6.38 | 6.38 | +0.02 (+0.31%) | 3,592,300 |
7 Dec 2021 | CNY | 6.35 | 6.47 | 6.31 | 6.36 | 6.36 | +0.03 (+0.47%) | 3,925,500 |
6 Dec 2021 | CNY | 6.5 | 6.55 | 6.33 | 6.33 | 6.33 | -0.2 (-3.06%) | 6,593,601 |
3 Dec 2021 | CNY | 6.51 | 6.61 | 6.47 | 6.53 | 6.53 | +0.01 (+0.15%) | 4,612,800 |
2 Dec 2021 | CNY | 6.83 | 6.83 | 6.5 | 6.52 | 6.52 | -0.36 (-5.23%) | 9,942,029 |
1 Dec 2021 | CNY | 6.65 | 7.03 | 6.57 | 6.88 | 6.88 | +0.22 (+3.30%) | 15,012,501 |
30 Nov 2021 | CNY | 6.7 | 6.73 | 6.56 | 6.66 | 6.66 | -0.07 (-1.04%) | 7,915,256 |
29 Nov 2021 | CNY | 6.58 | 6.75 | 6.45 | 6.73 | 6.73 | +0.11 (+1.66%) | 11,994,642 |
26 Nov 2021 | CNY | 6.8 | 6.88 | 6.58 | 6.62 | 6.62 | -0.28 (-4.06%) | 15,131,900 |
25 Nov 2021 | CNY | 6.73 | 7.04 | 6.73 | 6.9 | 6.9 | 0.0 (0.0%) | 20,409,739 |
24 Nov 2021 | CNY | 7.02 | 7.14 | 6.76 | 6.9 | 6.9 | -0.2 (-2.82%) | 32,911,689 |
23 Nov 2021 | CNY | 6.71 | 7.1 | 6.69 | 7.1 | 7.1 | +0.65 (+10.08%) | 35,392,898 |
22 Nov 2021 | CNY | 5.85 | 6.45 | 5.83 | 6.45 | 6.45 | +0.59 (+10.07%) | 8,046,733 |
19 Nov 2021 | CNY | 5.83 | 5.99 | 5.79 | 5.86 | 5.86 | +0.07 (+1.21%) | 3,202,036 |