Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 8.62 | 8.62 | 8.5 | 8.54 | 8.54 | -0.06 (-0.70%) | 1,360,120 |
7 Jan 2022 | CNY | 8.73 | 8.81 | 8.59 | 8.6 | 8.6 | -0.15 (-1.71%) | 1,436,900 |
6 Jan 2022 | CNY | 8.76 | 8.86 | 8.69 | 8.75 | 8.75 | -0.02 (-0.23%) | 1,641,464 |
5 Jan 2022 | CNY | 8.66 | 8.88 | 8.56 | 8.77 | 8.77 | +0.14 (+1.62%) | 2,570,161 |
4 Jan 2022 | CNY | 8.53 | 8.68 | 8.49 | 8.63 | 8.63 | +0.12 (+1.41%) | 1,466,960 |
31 Dec 2021 | CNY | 8.52 | 8.53 | 8.46 | 8.51 | 8.51 | +0.01 (+0.12%) | 494,814 |
30 Dec 2021 | CNY | 8.43 | 8.55 | 8.42 | 8.5 | 8.5 | +0.08 (+0.95%) | 758,092 |
29 Dec 2021 | CNY | 8.5 | 8.52 | 8.42 | 8.42 | 8.42 | -0.1 (-1.17%) | 758,922 |
28 Dec 2021 | CNY | 8.41 | 8.55 | 8.38 | 8.52 | 8.52 | +0.09 (+1.07%) | 1,103,300 |
27 Dec 2021 | CNY | 8.44 | 8.49 | 8.4 | 8.43 | 8.43 | -0.02 (-0.24%) | 856,522 |
24 Dec 2021 | CNY | 8.61 | 8.65 | 8.45 | 8.45 | 8.45 | -0.18 (-2.09%) | 1,090,763 |
23 Dec 2021 | CNY | 8.7 | 8.76 | 8.62 | 8.63 | 8.63 | -0.05 (-0.58%) | 1,310,722 |
22 Dec 2021 | CNY | 8.8 | 8.8 | 8.68 | 8.68 | 8.68 | -0.06 (-0.69%) | 787,600 |
21 Dec 2021 | CNY | 8.64 | 8.77 | 8.62 | 8.74 | 8.74 | +0.12 (+1.39%) | 1,193,500 |
20 Dec 2021 | CNY | 8.64 | 8.74 | 8.6 | 8.62 | 8.62 | -0.06 (-0.69%) | 758,802 |
17 Dec 2021 | CNY | 8.77 | 8.85 | 8.68 | 8.68 | 8.68 | -0.12 (-1.36%) | 1,023,460 |
16 Dec 2021 | CNY | 8.86 | 8.95 | 8.74 | 8.8 | 8.8 | -0.06 (-0.68%) | 1,465,468 |
15 Dec 2021 | CNY | 8.83 | 8.99 | 8.72 | 8.86 | 8.86 | -0.02 (-0.23%) | 2,426,247 |
14 Dec 2021 | CNY | 8.51 | 8.88 | 8.4 | 8.88 | 8.88 | +0.36 (+4.23%) | 2,235,000 |
13 Dec 2021 | CNY | 8.59 | 8.63 | 8.52 | 8.52 | 8.52 | -0.07 (-0.81%) | 1,219,246 |
10 Dec 2021 | CNY | 8.51 | 8.63 | 8.46 | 8.59 | 8.59 | +0.05 (+0.59%) | 1,425,990 |
9 Dec 2021 | CNY | 8.42 | 8.59 | 8.42 | 8.54 | 8.54 | +0.14 (+1.67%) | 1,569,230 |
8 Dec 2021 | CNY | 8.37 | 8.41 | 8.31 | 8.4 | 8.4 | +0.04 (+0.48%) | 823,100 |
7 Dec 2021 | CNY | 8.41 | 8.48 | 8.3 | 8.36 | 8.36 | -0.01 (-0.12%) | 1,104,640 |
6 Dec 2021 | CNY | 8.55 | 8.55 | 8.37 | 8.37 | 8.37 | -0.18 (-2.11%) | 1,460,985 |
3 Dec 2021 | CNY | 8.56 | 8.63 | 8.51 | 8.55 | 8.55 | -0.01 (-0.12%) | 636,300 |
2 Dec 2021 | CNY | 8.68 | 8.69 | 8.52 | 8.56 | 8.56 | -0.11 (-1.27%) | 1,207,720 |
1 Dec 2021 | CNY | 8.52 | 8.68 | 8.49 | 8.67 | 8.67 | +0.15 (+1.76%) | 933,181 |
30 Nov 2021 | CNY | 8.5 | 8.65 | 8.49 | 8.52 | 8.52 | +0.03 (+0.35%) | 794,900 |
29 Nov 2021 | CNY | 8.56 | 8.58 | 8.47 | 8.49 | 8.49 | -0.11 (-1.28%) | 947,900 |