Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 7.75 | 8.24 | 7.48 | 7.65 | 7.65 | -0.09 (-1.16%) | 21,614,508 |
6 Jan 2022 | CNY | 7.36 | 8.06 | 7.25 | 7.74 | 7.74 | +0.41 (+5.59%) | 22,084,450 |
5 Jan 2022 | CNY | 7.69 | 7.75 | 7.26 | 7.33 | 7.33 | -0.41 (-5.30%) | 17,252,880 |
4 Jan 2022 | CNY | 7.47 | 7.82 | 7.4 | 7.74 | 7.74 | +0.24 (+3.20%) | 17,094,300 |
31 Dec 2021 | CNY | 7.42 | 7.69 | 7.33 | 7.5 | 7.5 | +0.04 (+0.54%) | 14,458,950 |
30 Dec 2021 | CNY | 7.27 | 7.59 | 7.21 | 7.46 | 7.46 | +0.22 (+3.04%) | 12,506,800 |
29 Dec 2021 | CNY | 7.43 | 7.46 | 7.19 | 7.24 | 7.24 | -0.24 (-3.21%) | 10,126,616 |
28 Dec 2021 | CNY | 7.34 | 7.49 | 7.26 | 7.48 | 7.48 | +0.13 (+1.77%) | 11,997,650 |
27 Dec 2021 | CNY | 7.21 | 7.42 | 7.15 | 7.35 | 7.35 | +0.07 (+0.96%) | 11,555,850 |
24 Dec 2021 | CNY | 7.74 | 7.74 | 7.27 | 7.28 | 7.28 | -0.5 (-6.43%) | 21,881,677 |
23 Dec 2021 | CNY | 7.63 | 7.85 | 7.59 | 7.78 | 7.78 | +0.14 (+1.83%) | 21,338,900 |
22 Dec 2021 | CNY | 7.81 | 8.03 | 7.63 | 7.64 | 7.64 | -0.24 (-3.05%) | 21,958,950 |
21 Dec 2021 | CNY | 8.24 | 8.24 | 7.7 | 7.88 | 7.88 | -0.26 (-3.19%) | 31,989,600 |
20 Dec 2021 | CNY | 7.51 | 8.14 | 7.44 | 8.14 | 8.14 | +0.74 (+10%) | 43,577,059 |
17 Dec 2021 | CNY | 7.33 | 7.58 | 7.19 | 7.4 | 7.4 | +0.08 (+1.09%) | 22,076,050 |
16 Dec 2021 | CNY | 7.29 | 7.39 | 7.16 | 7.32 | 7.32 | +0.01 (+0.14%) | 15,166,600 |
15 Dec 2021 | CNY | 7.33 | 7.57 | 7.26 | 7.31 | 7.31 | -0.1 (-1.35%) | 19,021,802 |
14 Dec 2021 | CNY | 7.6 | 7.68 | 7.32 | 7.41 | 7.41 | -0.34 (-4.39%) | 34,169,206 |
13 Dec 2021 | CNY | 7.54 | 7.85 | 7.14 | 7.75 | 7.75 | +0.54 (+7.49%) | 56,314,089 |
10 Dec 2021 | CNY | 6.53 | 7.21 | 6.43 | 7.21 | 7.21 | +0.66 (+10.08%) | 20,845,000 |
9 Dec 2021 | CNY | 6.54 | 6.7 | 6.41 | 6.55 | 6.55 | +0.01 (+0.15%) | 15,883,200 |
8 Dec 2021 | CNY | 6.36 | 6.55 | 6.3 | 6.54 | 6.54 | +0.18 (+2.83%) | 17,504,350 |
7 Dec 2021 | CNY | 6.59 | 6.62 | 6.31 | 6.36 | 6.36 | -0.27 (-4.07%) | 20,772,616 |
6 Dec 2021 | CNY | 7.01 | 7.08 | 6.59 | 6.63 | 6.63 | -0.49 (-6.88%) | 33,458,198 |
3 Dec 2021 | CNY | 7.85 | 7.87 | 7.07 | 7.12 | 7.12 | -0.21 (-2.86%) | 51,271,300 |
2 Dec 2021 | CNY | 6.6 | 7.33 | 6.6 | 7.33 | 7.33 | +0.67 (+10.06%) | 11,157,298 |
1 Dec 2021 | CNY | 6.3 | 6.79 | 6.2 | 6.66 | 6.66 | +0.39 (+6.22%) | 16,712,575 |
30 Nov 2021 | CNY | 6.22 | 6.44 | 6.2 | 6.27 | 6.27 | +0.05 (+0.80%) | 16,990,550 |
29 Nov 2021 | CNY | 6.27 | 6.44 | 6.22 | 6.22 | 6.22 | -0.69 (-9.99%) | 21,024,272 |
26 Nov 2021 | CNY | 6.91 | 7 | 6.8 | 6.91 | 6.91 | -0.01 (-0.14%) | 5,363,300 |