Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2022 | CNY | 6.71 | 6.84 | 6.68 | 6.75 | 6.75 | +0.09 (+1.35%) | 5,277,000 |
24 Feb 2022 | CNY | 6.79 | 6.98 | 6.57 | 6.66 | 6.66 | -0.17 (-2.49%) | 9,651,000 |
23 Feb 2022 | CNY | 6.77 | 6.87 | 6.71 | 6.83 | 6.83 | +0.12 (+1.79%) | 6,112,500 |
22 Feb 2022 | CNY | 6.8 | 6.8 | 6.67 | 6.71 | 6.71 | -0.1 (-1.47%) | 5,054,750 |
21 Feb 2022 | CNY | 6.68 | 6.82 | 6.67 | 6.81 | 6.81 | +0.1 (+1.49%) | 4,708,450 |
18 Feb 2022 | CNY | 6.63 | 6.72 | 6.6 | 6.71 | 6.71 | +0.05 (+0.75%) | 3,759,350 |
17 Feb 2022 | CNY | 6.83 | 6.83 | 6.64 | 6.66 | 6.66 | -0.13 (-1.91%) | 6,078,600 |
16 Feb 2022 | CNY | 6.75 | 6.92 | 6.75 | 6.79 | 6.79 | +0.03 (+0.44%) | 7,265,900 |
15 Feb 2022 | CNY | 6.59 | 6.77 | 6.53 | 6.76 | 6.76 | +0.15 (+2.27%) | 7,363,900 |
14 Feb 2022 | CNY | 6.53 | 6.62 | 6.49 | 6.61 | 6.61 | +0.04 (+0.61%) | 4,420,900 |
11 Feb 2022 | CNY | 6.7 | 6.71 | 6.55 | 6.57 | 6.57 | -0.18 (-2.67%) | 5,527,300 |
10 Feb 2022 | CNY | 6.78 | 6.78 | 6.66 | 6.75 | 6.75 | -0.03 (-0.44%) | 4,881,400 |
9 Feb 2022 | CNY | 6.76 | 6.79 | 6.68 | 6.78 | 6.78 | +0.03 (+0.44%) | 5,440,200 |
8 Feb 2022 | CNY | 6.66 | 6.76 | 6.55 | 6.75 | 6.75 | +0.09 (+1.35%) | 5,933,450 |
7 Feb 2022 | CNY | 6.55 | 6.76 | 6.55 | 6.66 | 6.66 | +0.18 (+2.78%) | 6,164,300 |
28 Jan 2022 | CNY | 6.33 | 6.57 | 6.26 | 6.48 | 6.48 | +0.22 (+3.51%) | 6,057,903 |
27 Jan 2022 | CNY | 6.46 | 6.46 | 6.23 | 6.26 | 6.26 | -0.2 (-3.10%) | 5,411,000 |
26 Jan 2022 | CNY | 6.43 | 6.51 | 6.36 | 6.46 | 6.46 | +0.07 (+1.10%) | 5,592,900 |
25 Jan 2022 | CNY | 6.69 | 6.75 | 6.37 | 6.39 | 6.39 | -0.27 (-4.05%) | 7,788,568 |
24 Jan 2022 | CNY | 6.61 | 6.68 | 6.51 | 6.66 | 6.66 | +0.07 (+1.06%) | 5,368,416 |
21 Jan 2022 | CNY | 6.59 | 6.63 | 6.49 | 6.59 | 6.59 | -0.03 (-0.45%) | 6,110,150 |
20 Jan 2022 | CNY | 6.87 | 6.92 | 6.55 | 6.62 | 6.62 | -0.31 (-4.47%) | 10,652,608 |
19 Jan 2022 | CNY | 6.87 | 6.96 | 6.79 | 6.93 | 6.93 | +0.06 (+0.87%) | 7,946,200 |
18 Jan 2022 | CNY | 7.31 | 7.38 | 6.81 | 6.87 | 6.87 | -0.52 (-7.04%) | 18,796,650 |
17 Jan 2022 | CNY | 7.27 | 7.5 | 7.2 | 7.39 | 7.39 | +0.13 (+1.79%) | 9,889,000 |
14 Jan 2022 | CNY | 7.52 | 7.62 | 7.25 | 7.26 | 7.26 | -0.25 (-3.33%) | 11,089,300 |
13 Jan 2022 | CNY | 7.71 | 7.88 | 7.51 | 7.51 | 7.51 | -0.21 (-2.72%) | 12,175,500 |
12 Jan 2022 | CNY | 7.5 | 7.8 | 7.35 | 7.72 | 7.72 | +0.24 (+3.21%) | 13,622,302 |
11 Jan 2022 | CNY | 7.4 | 7.89 | 7.4 | 7.48 | 7.48 | +0.07 (+0.94%) | 11,795,508 |
10 Jan 2022 | CNY | 7.47 | 7.59 | 7.23 | 7.41 | 7.41 | -0.24 (-3.14%) | 12,690,500 |