Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 7.27 | 7.35 | 7.22 | 7.3 | 7.3 | +0.02 (+0.27%) | 10,593,048 |
29 Dec 2021 | CNY | 7.29 | 7.44 | 7.24 | 7.28 | 7.28 | -0.04 (-0.55%) | 16,508,099 |
28 Dec 2021 | CNY | 7.37 | 7.56 | 7.23 | 7.32 | 7.32 | +0.12 (+1.67%) | 18,681,527 |
27 Dec 2021 | CNY | 6.96 | 7.21 | 6.85 | 7.2 | 7.2 | +0.27 (+3.90%) | 15,522,237 |
24 Dec 2021 | CNY | 6.96 | 7.07 | 6.82 | 6.93 | 6.93 | -0.08 (-1.14%) | 10,279,428 |
23 Dec 2021 | CNY | 7.15 | 7.15 | 6.98 | 7.01 | 7.01 | -0.09 (-1.27%) | 10,488,827 |
22 Dec 2021 | CNY | 6.76 | 7.33 | 6.74 | 7.1 | 7.1 | +0.35 (+5.19%) | 22,300,398 |
21 Dec 2021 | CNY | 6.66 | 6.75 | 6.66 | 6.75 | 6.75 | +0.09 (+1.35%) | 6,271,100 |
20 Dec 2021 | CNY | 6.75 | 6.79 | 6.61 | 6.66 | 6.66 | -0.17 (-2.49%) | 11,938,660 |
17 Dec 2021 | CNY | 6.84 | 6.96 | 6.8 | 6.83 | 6.83 | -0.02 (-0.29%) | 11,687,400 |
16 Dec 2021 | CNY | 6.9 | 6.97 | 6.83 | 6.85 | 6.85 | 0.0 (0.0%) | 6,609,924 |
15 Dec 2021 | CNY | 6.85 | 6.88 | 6.79 | 6.85 | 6.85 | 0.0 (0.0%) | 4,957,809 |
14 Dec 2021 | CNY | 6.85 | 6.91 | 6.8 | 6.85 | 6.85 | -0.03 (-0.44%) | 5,627,640 |
13 Dec 2021 | CNY | 7.05 | 7.08 | 6.86 | 6.88 | 6.88 | -0.15 (-2.13%) | 9,687,342 |
10 Dec 2021 | CNY | 7.12 | 7.13 | 6.98 | 7.03 | 7.03 | -0.08 (-1.13%) | 6,306,700 |
9 Dec 2021 | CNY | 7.03 | 7.18 | 7.01 | 7.11 | 7.11 | +0.09 (+1.28%) | 6,661,978 |
8 Dec 2021 | CNY | 7.09 | 7.1 | 6.92 | 7.02 | 7.02 | -0.03 (-0.43%) | 7,147,976 |
7 Dec 2021 | CNY | 7.26 | 7.28 | 7.01 | 7.05 | 7.05 | -0.18 (-2.49%) | 6,892,884 |
6 Dec 2021 | CNY | 7.31 | 7.41 | 7.2 | 7.23 | 7.23 | -0.16 (-2.17%) | 7,012,136 |
3 Dec 2021 | CNY | 7.55 | 7.7 | 7.31 | 7.39 | 7.39 | -0.04 (-0.54%) | 11,140,925 |
2 Dec 2021 | CNY | 7.54 | 7.62 | 7.39 | 7.43 | 7.43 | -0.16 (-2.11%) | 8,470,943 |
1 Dec 2021 | CNY | 7.5 | 7.67 | 7.37 | 7.59 | 7.59 | +0.05 (+0.66%) | 10,428,060 |
30 Nov 2021 | CNY | 7.25 | 7.78 | 7.24 | 7.54 | 7.54 | +0.32 (+4.43%) | 15,650,051 |
29 Nov 2021 | CNY | 7.16 | 7.28 | 7.11 | 7.22 | 7.22 | -0.09 (-1.23%) | 9,048,390 |
26 Nov 2021 | CNY | 7.42 | 7.52 | 7.21 | 7.31 | 7.31 | -0.23 (-3.05%) | 15,662,500 |
25 Nov 2021 | CNY | 8.19 | 8.19 | 7.34 | 7.54 | 7.54 | -0.42 (-5.28%) | 24,807,807 |
23 Nov 2021 | CNY | 7.93 | 8.06 | 7.78 | 7.96 | 7.96 | +0.02 (+0.25%) | 14,785,363 |
22 Nov 2021 | CNY | 8 | 8.02 | 7.61 | 7.94 | 7.94 | +0.01 (+0.13%) | 16,727,432 |
19 Nov 2021 | CNY | 7.6 | 8.06 | 7.59 | 7.93 | 7.93 | +0.34 (+4.48%) | 18,060,409 |
18 Nov 2021 | CNY | 7.3 | 7.79 | 7.3 | 7.59 | 7.59 | +0.37 (+5.12%) | 18,947,752 |