Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 5.25 | 5.36 | 5.2 | 5.33 | 5.33 | +0.08 (+1.52%) | 3,365,900 |
17 Feb 2022 | CNY | 5.28 | 5.32 | 5.22 | 5.25 | 5.25 | -0.05 (-0.94%) | 2,946,700 |
16 Feb 2022 | CNY | 5.23 | 5.32 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 3,295,310 |
15 Feb 2022 | CNY | 5.22 | 5.31 | 5.15 | 5.2 | 5.2 | -0.08 (-1.52%) | 3,452,700 |
14 Feb 2022 | CNY | 5.2 | 5.32 | 5.18 | 5.28 | 5.28 | +0.06 (+1.15%) | 3,549,600 |
11 Feb 2022 | CNY | 5.32 | 5.37 | 5.15 | 5.22 | 5.22 | -0.13 (-2.43%) | 4,641,678 |
10 Feb 2022 | CNY | 5.41 | 5.45 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 4,118,500 |
9 Feb 2022 | CNY | 5.35 | 5.44 | 5.26 | 5.4 | 5.4 | +0.1 (+1.89%) | 6,731,100 |
8 Feb 2022 | CNY | 5.05 | 5.33 | 5.01 | 5.3 | 5.3 | +0.22 (+4.33%) | 11,412,044 |
7 Feb 2022 | CNY | 5.08 | 5.4 | 5.08 | 5.08 | 5.08 | -0.56 (-9.93%) | 13,811,100 |
28 Jan 2022 | CNY | 5.52 | 5.67 | 5.48 | 5.64 | 5.64 | +0.13 (+2.36%) | 2,854,400 |
27 Jan 2022 | CNY | 5.67 | 5.69 | 5.5 | 5.51 | 5.51 | -0.16 (-2.82%) | 3,462,000 |
26 Jan 2022 | CNY | 5.6 | 5.7 | 5.56 | 5.67 | 5.67 | +0.11 (+1.98%) | 2,821,600 |
25 Jan 2022 | CNY | 5.82 | 5.85 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 4,809,255 |
24 Jan 2022 | CNY | 5.88 | 5.92 | 5.79 | 5.85 | 5.85 | -0.07 (-1.18%) | 2,891,200 |
21 Jan 2022 | CNY | 5.93 | 6.01 | 5.87 | 5.92 | 5.92 | -0.05 (-0.84%) | 3,244,700 |
20 Jan 2022 | CNY | 6.22 | 6.24 | 5.95 | 5.97 | 5.97 | -0.23 (-3.71%) | 7,240,400 |
19 Jan 2022 | CNY | 6.16 | 6.25 | 6.15 | 6.2 | 6.2 | +0.03 (+0.49%) | 3,900,001 |
18 Jan 2022 | CNY | 6.34 | 6.41 | 6.15 | 6.17 | 6.17 | -0.18 (-2.83%) | 6,153,655 |
17 Jan 2022 | CNY | 6.3 | 6.38 | 6.29 | 6.35 | 6.35 | +0.06 (+0.95%) | 3,110,000 |
14 Jan 2022 | CNY | 6.41 | 6.46 | 6.28 | 6.29 | 6.29 | -0.15 (-2.33%) | 5,634,398 |
13 Jan 2022 | CNY | 6.46 | 6.55 | 6.42 | 6.44 | 6.44 | -0.05 (-0.77%) | 4,601,390 |
12 Jan 2022 | CNY | 6.45 | 6.53 | 6.41 | 6.49 | 6.49 | +0.04 (+0.62%) | 5,765,507 |
11 Jan 2022 | CNY | 6.34 | 6.47 | 6.32 | 6.45 | 6.45 | +0.1 (+1.57%) | 7,127,333 |
10 Jan 2022 | CNY | 6.32 | 6.36 | 6.24 | 6.35 | 6.35 | +0.07 (+1.11%) | 3,042,608 |
7 Jan 2022 | CNY | 6.45 | 6.47 | 6.26 | 6.28 | 6.28 | -0.16 (-2.48%) | 6,006,397 |
6 Jan 2022 | CNY | 6.45 | 6.54 | 6.38 | 6.44 | 6.44 | -0.01 (-0.16%) | 5,198,500 |
5 Jan 2022 | CNY | 6.42 | 6.46 | 6.33 | 6.45 | 6.45 | +0.03 (+0.47%) | 6,944,709 |
4 Jan 2022 | CNY | 6.23 | 6.44 | 6.22 | 6.42 | 6.42 | +0.21 (+3.38%) | 10,127,936 |
31 Dec 2021 | CNY | 6.2 | 6.23 | 6.16 | 6.21 | 6.21 | +0.02 (+0.32%) | 3,384,900 |