Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 8.97 | 8.97 | 8.8 | 8.84 | 8.84 | -0.05 (-0.56%) | 2,527,201 |
7 Jan 2022 | CNY | 9.07 | 9.08 | 8.86 | 8.89 | 8.89 | -0.08 (-0.89%) | 4,366,247 |
6 Jan 2022 | CNY | 8.7 | 9.17 | 8.7 | 8.97 | 8.97 | +0.27 (+3.10%) | 6,011,530 |
5 Jan 2022 | CNY | 8.91 | 9 | 8.66 | 8.7 | 8.7 | -0.25 (-2.79%) | 3,908,903 |
4 Jan 2022 | CNY | 8.92 | 9.05 | 8.88 | 8.95 | 8.95 | +0.07 (+0.79%) | 4,887,684 |
31 Dec 2021 | CNY | 8.77 | 8.99 | 8.73 | 8.88 | 8.88 | +0.15 (+1.72%) | 3,744,001 |
30 Dec 2021 | CNY | 8.62 | 8.78 | 8.59 | 8.73 | 8.73 | +0.1 (+1.16%) | 2,684,305 |
29 Dec 2021 | CNY | 8.63 | 8.85 | 8.55 | 8.63 | 8.63 | +0.02 (+0.23%) | 3,792,157 |
28 Dec 2021 | CNY | 8.67 | 8.67 | 8.52 | 8.61 | 8.61 | -0.08 (-0.92%) | 2,584,601 |
27 Dec 2021 | CNY | 8.53 | 8.69 | 8.5 | 8.69 | 8.69 | +0.16 (+1.88%) | 4,139,900 |
24 Dec 2021 | CNY | 8.39 | 8.6 | 8.37 | 8.53 | 8.53 | +0.23 (+2.77%) | 4,409,058 |
23 Dec 2021 | CNY | 8.47 | 8.49 | 8.3 | 8.3 | 8.3 | -0.17 (-2.01%) | 2,392,900 |
22 Dec 2021 | CNY | 8.43 | 8.5 | 8.37 | 8.47 | 8.47 | +0.04 (+0.47%) | 2,587,700 |
21 Dec 2021 | CNY | 8.37 | 8.48 | 8.32 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,716,953 |
20 Dec 2021 | CNY | 8.4 | 8.41 | 8.34 | 8.37 | 8.37 | +0.05 (+0.60%) | 1,710,800 |
17 Dec 2021 | CNY | 8.4 | 8.44 | 8.3 | 8.32 | 8.32 | -0.1 (-1.19%) | 2,734,935 |
16 Dec 2021 | CNY | 8.63 | 8.7 | 8.31 | 8.42 | 8.42 | -0.23 (-2.66%) | 6,209,443 |
15 Dec 2021 | CNY | 8.81 | 8.82 | 8.61 | 8.65 | 8.65 | -0.13 (-1.48%) | 1,920,200 |
14 Dec 2021 | CNY | 8.66 | 8.8 | 8.63 | 8.78 | 8.78 | +0.11 (+1.27%) | 1,857,712 |
13 Dec 2021 | CNY | 8.62 | 8.7 | 8.57 | 8.67 | 8.67 | +0.05 (+0.58%) | 1,396,153 |
10 Dec 2021 | CNY | 8.61 | 8.67 | 8.55 | 8.62 | 8.62 | +0.02 (+0.23%) | 1,341,453 |
9 Dec 2021 | CNY | 8.46 | 8.69 | 8.46 | 8.6 | 8.6 | +0.1 (+1.18%) | 1,855,800 |
8 Dec 2021 | CNY | 8.41 | 8.5 | 8.36 | 8.5 | 8.5 | +0.1 (+1.19%) | 1,153,725 |
7 Dec 2021 | CNY | 8.65 | 8.67 | 8.39 | 8.4 | 8.4 | -0.18 (-2.10%) | 1,990,350 |
6 Dec 2021 | CNY | 8.41 | 8.65 | 8.35 | 8.58 | 8.58 | +0.16 (+1.90%) | 2,750,486 |
3 Dec 2021 | CNY | 8.43 | 8.43 | 8.28 | 8.42 | 8.42 | +0.03 (+0.36%) | 1,940,704 |
2 Dec 2021 | CNY | 8.57 | 8.72 | 8.35 | 8.39 | 8.39 | -0.18 (-2.10%) | 2,384,169 |
1 Dec 2021 | CNY | 8.55 | 8.59 | 8.4 | 8.57 | 8.57 | +0.02 (+0.23%) | 1,860,618 |
30 Nov 2021 | CNY | 8.44 | 8.58 | 8.42 | 8.55 | 8.55 | +0.11 (+1.30%) | 1,961,150 |
29 Nov 2021 | CNY | 8.69 | 8.88 | 8.42 | 8.44 | 8.44 | -0.21 (-2.43%) | 3,044,065 |