Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 8.5 | 8.59 | 8.38 | 8.5 | 8.5 | 0.0 (0.0%) | 1,486,100 |
7 Jan 2022 | CNY | 8.67 | 8.67 | 8.45 | 8.5 | 8.5 | -0.17 (-1.96%) | 1,432,986 |
6 Jan 2022 | CNY | 8.51 | 8.72 | 8.47 | 8.67 | 8.67 | +0.19 (+2.24%) | 2,918,202 |
5 Jan 2022 | CNY | 8.56 | 8.68 | 8.43 | 8.48 | 8.48 | -0.1 (-1.17%) | 2,083,142 |
4 Jan 2022 | CNY | 8.55 | 8.59 | 8.38 | 8.58 | 8.58 | +0.06 (+0.70%) | 2,080,601 |
31 Dec 2021 | CNY | 8.36 | 8.6 | 8.26 | 8.52 | 8.52 | +0.16 (+1.91%) | 3,110,759 |
30 Dec 2021 | CNY | 8.3 | 8.42 | 8.26 | 8.36 | 8.36 | +0.08 (+0.97%) | 2,197,200 |
29 Dec 2021 | CNY | 8.24 | 8.33 | 8.13 | 8.28 | 8.28 | +0.07 (+0.85%) | 2,285,000 |
28 Dec 2021 | CNY | 8.09 | 8.24 | 8.03 | 8.21 | 8.21 | +0.11 (+1.36%) | 1,692,200 |
27 Dec 2021 | CNY | 7.97 | 8.11 | 7.96 | 8.1 | 8.1 | +0.19 (+2.40%) | 2,674,799 |
24 Dec 2021 | CNY | 8.17 | 8.17 | 7.9 | 7.91 | 7.91 | -0.24 (-2.94%) | 2,979,038 |
23 Dec 2021 | CNY | 8.39 | 8.39 | 8.14 | 8.15 | 8.15 | -0.21 (-2.51%) | 2,704,000 |
22 Dec 2021 | CNY | 8.46 | 8.52 | 8.25 | 8.36 | 8.36 | -0.1 (-1.18%) | 2,780,898 |
21 Dec 2021 | CNY | 8.37 | 8.55 | 8.32 | 8.46 | 8.46 | +0.08 (+0.95%) | 3,991,504 |
20 Dec 2021 | CNY | 8.46 | 8.51 | 8.31 | 8.38 | 8.38 | -0.07 (-0.83%) | 2,298,800 |
17 Dec 2021 | CNY | 8.32 | 8.46 | 8.29 | 8.45 | 8.45 | +0.13 (+1.56%) | 2,194,199 |
16 Dec 2021 | CNY | 8.29 | 8.35 | 8.26 | 8.32 | 8.32 | +0.04 (+0.48%) | 1,623,023 |
15 Dec 2021 | CNY | 8.45 | 8.51 | 8.24 | 8.28 | 8.28 | -0.15 (-1.78%) | 2,169,420 |
14 Dec 2021 | CNY | 8.48 | 8.56 | 8.4 | 8.43 | 8.43 | -0.05 (-0.59%) | 1,476,299 |
13 Dec 2021 | CNY | 8.4 | 8.59 | 8.4 | 8.48 | 8.48 | +0.02 (+0.24%) | 1,264,200 |
10 Dec 2021 | CNY | 8.44 | 8.5 | 8.4 | 8.46 | 8.46 | 0.0 (0.0%) | 1,304,900 |
9 Dec 2021 | CNY | 8.49 | 8.57 | 8.4 | 8.46 | 8.46 | -0.05 (-0.59%) | 1,461,900 |
8 Dec 2021 | CNY | 8.62 | 8.63 | 8.39 | 8.51 | 8.51 | -0.12 (-1.39%) | 2,550,546 |
7 Dec 2021 | CNY | 8.5 | 9.07 | 8.5 | 8.63 | 8.63 | +0.14 (+1.65%) | 3,485,411 |
6 Dec 2021 | CNY | 8.73 | 8.8 | 8.49 | 8.49 | 8.49 | -0.24 (-2.75%) | 2,156,852 |
3 Dec 2021 | CNY | 8.8 | 8.95 | 8.71 | 8.73 | 8.73 | -0.1 (-1.13%) | 2,041,500 |
2 Dec 2021 | CNY | 8.85 | 9 | 8.71 | 8.83 | 8.83 | -0.03 (-0.34%) | 3,129,500 |
1 Dec 2021 | CNY | 8.74 | 8.9 | 8.65 | 8.86 | 8.86 | +0.16 (+1.84%) | 2,904,603 |
30 Nov 2021 | CNY | 8.68 | 8.85 | 8.62 | 8.7 | 8.7 | -0.03 (-0.34%) | 2,400,539 |
29 Nov 2021 | CNY | 8.71 | 8.9 | 8.56 | 8.73 | 8.73 | -0.07 (-0.80%) | 2,977,476 |