Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 6.72 | 6.88 | 6.72 | 6.82 | 6.82 | +0.09 (+1.34%) | 42,601,664 |
6 Jan 2022 | CNY | 6.73 | 6.79 | 6.7 | 6.73 | 6.73 | -0.02 (-0.30%) | 32,054,559 |
5 Jan 2022 | CNY | 6.69 | 6.79 | 6.65 | 6.75 | 6.75 | +0.07 (+1.05%) | 50,391,026 |
4 Jan 2022 | CNY | 6.6 | 6.69 | 6.56 | 6.68 | 6.68 | +0.07 (+1.06%) | 36,097,411 |
31 Dec 2021 | CNY | 6.58 | 6.64 | 6.52 | 6.61 | 6.61 | +0.04 (+0.61%) | 21,632,847 |
30 Dec 2021 | CNY | 6.56 | 6.62 | 6.55 | 6.57 | 6.57 | +0.01 (+0.15%) | 22,516,802 |
29 Dec 2021 | CNY | 6.61 | 6.62 | 6.55 | 6.56 | 6.56 | -0.07 (-1.06%) | 22,662,593 |
28 Dec 2021 | CNY | 6.63 | 6.65 | 6.58 | 6.63 | 6.63 | +0.02 (+0.30%) | 18,905,443 |
27 Dec 2021 | CNY | 6.67 | 6.7 | 6.6 | 6.61 | 6.61 | -0.06 (-0.90%) | 20,280,651 |
24 Dec 2021 | CNY | 6.69 | 6.7 | 6.64 | 6.67 | 6.67 | -0.03 (-0.45%) | 22,944,689 |
23 Dec 2021 | CNY | 6.7 | 6.74 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 20,241,433 |
22 Dec 2021 | CNY | 6.81 | 6.82 | 6.68 | 6.7 | 6.7 | -0.1 (-1.47%) | 22,871,813 |
21 Dec 2021 | CNY | 6.66 | 6.85 | 6.66 | 6.8 | 6.8 | +0.14 (+2.10%) | 31,660,171 |
20 Dec 2021 | CNY | 6.71 | 6.72 | 6.63 | 6.66 | 6.66 | -0.13 (-1.91%) | 34,547,587 |
17 Dec 2021 | CNY | 6.85 | 6.87 | 6.77 | 6.79 | 6.79 | -0.07 (-1.02%) | 28,561,132 |
16 Dec 2021 | CNY | 6.85 | 6.89 | 6.81 | 6.86 | 6.86 | +0.02 (+0.29%) | 23,156,162 |
15 Dec 2021 | CNY | 6.84 | 6.89 | 6.8 | 6.84 | 6.84 | -0.03 (-0.44%) | 19,831,404 |
14 Dec 2021 | CNY | 6.98 | 7 | 6.84 | 6.87 | 6.87 | -0.13 (-1.86%) | 29,115,078 |
13 Dec 2021 | CNY | 7.09 | 7.11 | 6.99 | 7 | 7 | -0.03 (-0.43%) | 30,566,600 |
10 Dec 2021 | CNY | 7.04 | 7.11 | 7 | 7.03 | 7.03 | -0.09 (-1.26%) | 26,169,544 |
9 Dec 2021 | CNY | 7.03 | 7.2 | 7.02 | 7.12 | 7.12 | +0.04 (+0.56%) | 37,658,181 |
8 Dec 2021 | CNY | 7.08 | 7.13 | 6.99 | 7.08 | 7.08 | -0.04 (-0.56%) | 37,546,963 |
7 Dec 2021 | CNY | 7.19 | 7.21 | 7 | 7.12 | 7.12 | +0.12 (+1.71%) | 43,473,862 |
6 Dec 2021 | CNY | 6.99 | 7.14 | 6.86 | 7 | 7 | +0.07 (+1.01%) | 51,309,756 |
3 Dec 2021 | CNY | 6.83 | 6.97 | 6.75 | 6.93 | 6.93 | +0.15 (+2.21%) | 41,222,434 |
2 Dec 2021 | CNY | 6.76 | 6.94 | 6.73 | 6.78 | 6.78 | -0.06 (-0.88%) | 31,826,517 |
1 Dec 2021 | CNY | 6.84 | 6.87 | 6.71 | 6.84 | 6.84 | -0.02 (-0.29%) | 37,799,347 |
30 Nov 2021 | CNY | 6.74 | 6.92 | 6.74 | 6.86 | 6.86 | +0.13 (+1.93%) | 42,569,371 |
29 Nov 2021 | CNY | 6.74 | 6.79 | 6.66 | 6.73 | 6.73 | -0.07 (-1.03%) | 33,451,732 |
26 Nov 2021 | CNY | 6.89 | 6.91 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 24,784,939 |