Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2022 | CNY | 7.29 | 7.37 | 7.24 | 7.31 | 7.31 | +0.03 (+0.41%) | 3,318,200 |
15 Feb 2022 | CNY | 7.44 | 7.46 | 7.23 | 7.28 | 7.28 | -0.16 (-2.15%) | 3,848,601 |
14 Feb 2022 | CNY | 7.42 | 7.57 | 7.4 | 7.44 | 7.44 | +0.02 (+0.27%) | 3,557,201 |
11 Feb 2022 | CNY | 7.58 | 7.62 | 7.38 | 7.42 | 7.42 | -0.17 (-2.24%) | 4,237,800 |
10 Feb 2022 | CNY | 7.67 | 7.68 | 7.53 | 7.59 | 7.59 | -0.09 (-1.17%) | 3,748,800 |
9 Feb 2022 | CNY | 7.68 | 7.72 | 7.56 | 7.68 | 7.68 | -0.02 (-0.26%) | 5,774,808 |
8 Feb 2022 | CNY | 7.4 | 7.74 | 7.35 | 7.7 | 7.7 | +0.31 (+4.19%) | 8,925,088 |
7 Feb 2022 | CNY | 7.33 | 7.47 | 7.11 | 7.39 | 7.39 | -0.11 (-1.47%) | 9,384,288 |
28 Jan 2022 | CNY | 7.25 | 7.59 | 7.24 | 7.5 | 7.5 | +0.29 (+4.02%) | 4,872,848 |
27 Jan 2022 | CNY | 7.45 | 7.51 | 7.17 | 7.21 | 7.21 | -0.26 (-3.48%) | 4,664,512 |
26 Jan 2022 | CNY | 7.48 | 7.62 | 7.38 | 7.47 | 7.47 | +0.04 (+0.54%) | 4,060,600 |
25 Jan 2022 | CNY | 7.77 | 7.86 | 7.38 | 7.43 | 7.43 | -0.39 (-4.99%) | 7,250,900 |
24 Jan 2022 | CNY | 7.93 | 8.04 | 7.81 | 7.82 | 7.82 | -0.2 (-2.49%) | 5,477,700 |
21 Jan 2022 | CNY | 7.92 | 8.14 | 7.9 | 8.02 | 8.02 | +0.02 (+0.25%) | 7,034,701 |
20 Jan 2022 | CNY | 8.4 | 8.4 | 7.97 | 8 | 8 | -0.45 (-5.33%) | 12,884,000 |
19 Jan 2022 | CNY | 7.72 | 8.6 | 7.66 | 8.45 | 8.45 | +0.58 (+7.37%) | 19,819,720 |
18 Jan 2022 | CNY | 8.22 | 8.46 | 7.82 | 7.87 | 7.87 | -0.32 (-3.91%) | 13,735,401 |
17 Jan 2022 | CNY | 8.07 | 8.6 | 8.06 | 8.19 | 8.19 | +0.37 (+4.73%) | 19,505,615 |
14 Jan 2022 | CNY | 7.76 | 7.87 | 7.55 | 7.82 | 7.82 | +0.1 (+1.30%) | 14,030,395 |
13 Jan 2022 | CNY | 7.53 | 7.85 | 7.51 | 7.72 | 7.72 | +0.09 (+1.18%) | 10,948,400 |
12 Jan 2022 | CNY | 7.54 | 7.88 | 7.51 | 7.63 | 7.63 | +0.16 (+2.14%) | 11,654,971 |
11 Jan 2022 | CNY | 7.27 | 7.96 | 7.24 | 7.47 | 7.47 | +0.23 (+3.18%) | 18,311,900 |
10 Jan 2022 | CNY | 7.25 | 7.31 | 7.09 | 7.24 | 7.24 | -0.01 (-0.14%) | 5,328,618 |
7 Jan 2022 | CNY | 7.35 | 7.52 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 6,072,850 |
6 Jan 2022 | CNY | 7.3 | 7.39 | 7.25 | 7.35 | 7.35 | +0.07 (+0.96%) | 3,693,100 |
5 Jan 2022 | CNY | 7.34 | 7.39 | 7.22 | 7.28 | 7.28 | -0.05 (-0.68%) | 3,842,459 |
4 Jan 2022 | CNY | 7.12 | 7.36 | 7.12 | 7.33 | 7.33 | +0.19 (+2.66%) | 5,193,700 |
31 Dec 2021 | CNY | 7.15 | 7.18 | 7.13 | 7.14 | 7.14 | -0.02 (-0.28%) | 2,541,500 |
30 Dec 2021 | CNY | 7.07 | 7.21 | 7.07 | 7.16 | 7.16 | +0.05 (+0.70%) | 2,898,200 |
29 Dec 2021 | CNY | 7.13 | 7.15 | 7.04 | 7.11 | 7.11 | -0.02 (-0.28%) | 2,331,600 |