Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 6.07 | 6.2 | 6 | 6.15 | 6.15 | +0.06 (+0.99%) | 4,026,638 |
7 Jan 2022 | CNY | 6.11 | 6.15 | 5.96 | 6.09 | 6.09 | -0.02 (-0.33%) | 4,063,700 |
6 Jan 2022 | CNY | 6.01 | 6.14 | 6.01 | 6.11 | 6.11 | +0.03 (+0.49%) | 2,239,220 |
5 Jan 2022 | CNY | 6.1 | 6.14 | 6.03 | 6.08 | 6.08 | -0.02 (-0.33%) | 2,800,034 |
4 Jan 2022 | CNY | 6 | 6.15 | 5.97 | 6.1 | 6.1 | +0.11 (+1.84%) | 4,272,618 |
31 Dec 2021 | CNY | 5.95 | 6.06 | 5.91 | 5.99 | 5.99 | +0.06 (+1.01%) | 3,148,620 |
30 Dec 2021 | CNY | 5.91 | 5.96 | 5.88 | 5.93 | 5.93 | +0.03 (+0.51%) | 1,946,220 |
29 Dec 2021 | CNY | 5.86 | 5.94 | 5.83 | 5.9 | 5.9 | +0.03 (+0.51%) | 1,975,920 |
28 Dec 2021 | CNY | 5.81 | 5.96 | 5.81 | 5.87 | 5.87 | +0.05 (+0.86%) | 2,691,500 |
27 Dec 2021 | CNY | 5.84 | 5.86 | 5.72 | 5.82 | 5.82 | +0.01 (+0.17%) | 1,791,420 |
24 Dec 2021 | CNY | 5.92 | 5.94 | 5.79 | 5.81 | 5.81 | -0.11 (-1.86%) | 2,339,560 |
23 Dec 2021 | CNY | 5.99 | 6 | 5.9 | 5.92 | 5.92 | -0.07 (-1.17%) | 2,181,980 |
22 Dec 2021 | CNY | 6.01 | 6.06 | 5.93 | 5.99 | 5.99 | -0.02 (-0.33%) | 2,881,346 |
21 Dec 2021 | CNY | 5.89 | 6.04 | 5.89 | 6.01 | 6.01 | +0.1 (+1.69%) | 4,383,260 |
20 Dec 2021 | CNY | 5.87 | 5.95 | 5.84 | 5.91 | 5.91 | +0.07 (+1.20%) | 3,580,542 |
17 Dec 2021 | CNY | 5.83 | 5.89 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 1,830,820 |
16 Dec 2021 | CNY | 5.8 | 5.85 | 5.75 | 5.84 | 5.84 | +0.05 (+0.86%) | 1,461,680 |
15 Dec 2021 | CNY | 5.86 | 5.86 | 5.78 | 5.79 | 5.79 | -0.07 (-1.19%) | 2,267,980 |
14 Dec 2021 | CNY | 5.84 | 5.88 | 5.81 | 5.86 | 5.86 | +0.02 (+0.34%) | 1,744,640 |
13 Dec 2021 | CNY | 5.82 | 5.91 | 5.8 | 5.84 | 5.84 | +0.03 (+0.52%) | 2,479,240 |
10 Dec 2021 | CNY | 5.76 | 5.91 | 5.74 | 5.81 | 5.81 | +0.04 (+0.69%) | 2,922,300 |
9 Dec 2021 | CNY | 5.73 | 5.77 | 5.7 | 5.77 | 5.77 | +0.04 (+0.70%) | 1,463,540 |
8 Dec 2021 | CNY | 5.76 | 5.78 | 5.7 | 5.73 | 5.73 | -0.04 (-0.69%) | 1,399,620 |
7 Dec 2021 | CNY | 5.68 | 5.8 | 5.65 | 5.77 | 5.77 | +0.11 (+1.94%) | 1,971,300 |
6 Dec 2021 | CNY | 5.76 | 5.79 | 5.62 | 5.66 | 5.66 | -0.1 (-1.74%) | 2,570,620 |
3 Dec 2021 | CNY | 5.76 | 5.78 | 5.73 | 5.76 | 5.76 | +0.01 (+0.17%) | 1,459,840 |
2 Dec 2021 | CNY | 5.81 | 5.89 | 5.75 | 5.75 | 5.75 | -0.04 (-0.69%) | 2,709,720 |
1 Dec 2021 | CNY | 5.75 | 5.81 | 5.72 | 5.79 | 5.79 | +0.04 (+0.70%) | 1,753,540 |
30 Nov 2021 | CNY | 5.79 | 5.79 | 5.71 | 5.75 | 5.75 | +0.03 (+0.52%) | 2,193,460 |
29 Nov 2021 | CNY | 5.82 | 5.85 | 5.7 | 5.72 | 5.72 | -0.14 (-2.39%) | 2,902,480 |