Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 6.19 | 6.23 | 6.13 | 6.19 | 6.19 | +0.03 (+0.49%) | 4,336,403 |
29 Dec 2021 | CNY | 6.11 | 6.25 | 6.05 | 6.16 | 6.16 | +0.06 (+0.98%) | 5,242,286 |
28 Dec 2021 | CNY | 6.03 | 6.12 | 6.03 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,602,500 |
27 Dec 2021 | CNY | 6.08 | 6.09 | 5.97 | 6.06 | 6.06 | +0.03 (+0.50%) | 3,401,000 |
24 Dec 2021 | CNY | 6.18 | 6.21 | 6.03 | 6.03 | 6.03 | -0.12 (-1.95%) | 4,706,100 |
23 Dec 2021 | CNY | 6.31 | 6.32 | 6.15 | 6.15 | 6.15 | -0.11 (-1.76%) | 4,905,300 |
22 Dec 2021 | CNY | 6.3 | 6.34 | 6.18 | 6.26 | 6.26 | +0.02 (+0.32%) | 5,465,312 |
21 Dec 2021 | CNY | 6.03 | 6.25 | 6.01 | 6.24 | 6.24 | +0.21 (+3.48%) | 5,929,401 |
20 Dec 2021 | CNY | 6.11 | 6.13 | 6.03 | 6.03 | 6.03 | -0.15 (-2.43%) | 5,537,009 |
17 Dec 2021 | CNY | 6.3 | 6.31 | 6.15 | 6.18 | 6.18 | -0.12 (-1.90%) | 6,134,000 |
16 Dec 2021 | CNY | 6.22 | 6.31 | 6.19 | 6.3 | 6.3 | +0.11 (+1.78%) | 6,976,901 |
15 Dec 2021 | CNY | 6.18 | 6.26 | 6.17 | 6.19 | 6.19 | +0.01 (+0.16%) | 5,511,501 |
14 Dec 2021 | CNY | 6.2 | 6.21 | 6.13 | 6.18 | 6.18 | -0.03 (-0.48%) | 5,519,100 |
13 Dec 2021 | CNY | 6.15 | 6.26 | 6.11 | 6.21 | 6.21 | +0.06 (+0.98%) | 8,473,300 |
10 Dec 2021 | CNY | 6.08 | 6.2 | 6.06 | 6.15 | 6.15 | +0.05 (+0.82%) | 7,390,400 |
9 Dec 2021 | CNY | 6.15 | 6.15 | 6.06 | 6.1 | 6.1 | -0.02 (-0.33%) | 5,364,500 |
8 Dec 2021 | CNY | 6.09 | 6.16 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 5,725,500 |
7 Dec 2021 | CNY | 6.12 | 6.18 | 6.04 | 6.07 | 6.07 | -0.03 (-0.49%) | 5,323,200 |
6 Dec 2021 | CNY | 6.34 | 6.34 | 6.09 | 6.1 | 6.1 | -0.2 (-3.17%) | 9,329,902 |
3 Dec 2021 | CNY | 6.29 | 6.36 | 6.23 | 6.3 | 6.3 | 0.0 (0.0%) | 6,060,333 |
2 Dec 2021 | CNY | 6.6 | 6.62 | 6.28 | 6.3 | 6.3 | -0.29 (-4.40%) | 16,045,166 |
1 Dec 2021 | CNY | 6.5 | 6.64 | 6.48 | 6.59 | 6.59 | +0.01 (+0.15%) | 10,290,084 |
30 Nov 2021 | CNY | 6.65 | 6.71 | 6.49 | 6.58 | 6.58 | -0.02 (-0.30%) | 9,480,900 |
29 Nov 2021 | CNY | 6.69 | 6.83 | 6.59 | 6.6 | 6.6 | -0.19 (-2.80%) | 13,180,887 |
26 Nov 2021 | CNY | 7.01 | 7.15 | 6.59 | 6.79 | 6.79 | -0.11 (-1.59%) | 23,524,836 |
25 Nov 2021 | CNY | 7 | 7.35 | 6.73 | 6.9 | 6.9 | +0.08 (+1.17%) | 27,913,425 |
24 Nov 2021 | CNY | 6.91 | 7.32 | 6.7 | 6.82 | 6.82 | -0.11 (-1.59%) | 32,532,482 |
23 Nov 2021 | CNY | 6.49 | 7.09 | 6.4 | 6.93 | 6.93 | +0.48 (+7.44%) | 37,671,841 |
22 Nov 2021 | CNY | 6.11 | 6.45 | 5.95 | 6.45 | 6.45 | +0.59 (+10.07%) | 22,428,726 |
19 Nov 2021 | CNY | 5.77 | 5.88 | 5.73 | 5.86 | 5.86 | +0.06 (+1.03%) | 3,831,300 |