Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 5.84 | 5.96 | 5.8 | 5.87 | 5.87 | +0.02 (+0.34%) | 22,213,319 |
29 Dec 2021 | CNY | 5.8 | 6.01 | 5.73 | 5.85 | 5.85 | +0.04 (+0.69%) | 31,065,913 |
28 Dec 2021 | CNY | 5.8 | 5.83 | 5.72 | 5.81 | 5.81 | +0.06 (+1.04%) | 18,170,394 |
27 Dec 2021 | CNY | 5.72 | 5.87 | 5.64 | 5.75 | 5.75 | -0.03 (-0.52%) | 27,992,947 |
24 Dec 2021 | CNY | 6.05 | 6.08 | 5.77 | 5.78 | 5.78 | -0.27 (-4.46%) | 36,454,767 |
23 Dec 2021 | CNY | 5.92 | 6.12 | 5.81 | 6.05 | 6.05 | +0.13 (+2.20%) | 32,423,191 |
22 Dec 2021 | CNY | 5.92 | 5.99 | 5.85 | 5.92 | 5.92 | 0.0 (0.0%) | 30,666,054 |
21 Dec 2021 | CNY | 5.92 | 6 | 5.87 | 5.92 | 5.92 | +0.04 (+0.68%) | 27,287,430 |
20 Dec 2021 | CNY | 6.07 | 6.11 | 5.86 | 5.88 | 5.88 | -0.42 (-6.67%) | 56,566,470 |
17 Dec 2021 | CNY | 6.29 | 6.4 | 6.23 | 6.3 | 6.3 | 0.0 (0.0%) | 27,876,536 |
16 Dec 2021 | CNY | 6.39 | 6.46 | 6.25 | 6.3 | 6.3 | -0.09 (-1.41%) | 37,441,722 |
15 Dec 2021 | CNY | 6.15 | 6.6 | 6.12 | 6.39 | 6.39 | +0.14 (+2.24%) | 72,240,783 |
14 Dec 2021 | CNY | 6.06 | 6.48 | 6.05 | 6.25 | 6.25 | +0.3 (+5.04%) | 82,830,317 |
13 Dec 2021 | CNY | 5.9 | 6.07 | 5.86 | 5.95 | 5.95 | +0.07 (+1.19%) | 54,925,302 |
10 Dec 2021 | CNY | 6.03 | 6.07 | 5.81 | 5.88 | 5.88 | -0.15 (-2.49%) | 47,633,154 |
9 Dec 2021 | CNY | 6.26 | 6.3 | 5.98 | 6.03 | 6.03 | -0.2 (-3.21%) | 55,442,496 |
8 Dec 2021 | CNY | 6.4 | 6.43 | 6.15 | 6.23 | 6.23 | +0.08 (+1.30%) | 43,409,166 |
7 Dec 2021 | CNY | 6.41 | 6.5 | 6.06 | 6.15 | 6.15 | -0.27 (-4.21%) | 53,257,206 |
6 Dec 2021 | CNY | 6.51 | 6.66 | 6.4 | 6.42 | 6.42 | -0.16 (-2.43%) | 40,288,482 |
3 Dec 2021 | CNY | 6.6 | 6.84 | 6.5 | 6.58 | 6.58 | +0.03 (+0.46%) | 48,849,910 |
2 Dec 2021 | CNY | 6.82 | 6.82 | 6.3 | 6.55 | 6.55 | -0.27 (-3.96%) | 74,122,709 |
1 Dec 2021 | CNY | 6.9 | 6.94 | 6.64 | 6.82 | 6.82 | +0.02 (+0.29%) | 49,936,329 |
30 Nov 2021 | CNY | 7.22 | 7.25 | 6.77 | 6.8 | 6.8 | -0.39 (-5.42%) | 68,341,019 |
29 Nov 2021 | CNY | 7.21 | 7.5 | 7.18 | 7.19 | 7.19 | -0.25 (-3.36%) | 76,020,431 |
26 Nov 2021 | CNY | 6.85 | 7.68 | 6.7 | 7.44 | 7.44 | +0.39 (+5.53%) | 129,504,249 |
25 Nov 2021 | CNY | 6.44 | 7.05 | 6.44 | 7.05 | 7.05 | +0.64 (+9.98%) | 125,803,771 |
24 Nov 2021 | CNY | 6.3 | 6.67 | 6.29 | 6.41 | 6.41 | +0.06 (+0.94%) | 55,701,643 |
23 Nov 2021 | CNY | 6.4 | 6.56 | 6.25 | 6.35 | 6.35 | -0.03 (-0.47%) | 59,798,908 |
22 Nov 2021 | CNY | 6.3 | 6.6 | 6.04 | 6.38 | 6.38 | -0.09 (-1.39%) | 94,542,513 |
19 Nov 2021 | CNY | 6.52 | 6.85 | 6.4 | 6.47 | 6.47 | -0.29 (-4.29%) | 132,263,790 |