Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 8.04 | 8.21 | 7.78 | 8.21 | 8.21 | +0.75 (+10.05%) | 36,083,263 |
6 Jan 2022 | CNY | 6.69 | 7.46 | 6.67 | 7.46 | 7.46 | +0.68 (+10.03%) | 11,347,507 |
5 Jan 2022 | CNY | 7.29 | 7.29 | 6.68 | 6.78 | 6.78 | +0.12 (+1.80%) | 26,833,248 |
4 Jan 2022 | CNY | 6.06 | 6.66 | 6.06 | 6.66 | 6.66 | +0.61 (+10.08%) | 8,856,400 |
31 Dec 2021 | CNY | 6.02 | 6.11 | 6.02 | 6.05 | 6.05 | -0.02 (-0.33%) | 3,214,200 |
30 Dec 2021 | CNY | 6.13 | 6.16 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,002,700 |
29 Dec 2021 | CNY | 6.08 | 6.18 | 5.99 | 6.08 | 6.08 | -0.03 (-0.49%) | 4,543,500 |
28 Dec 2021 | CNY | 6.24 | 6.28 | 6.05 | 6.11 | 6.11 | -0.06 (-0.97%) | 4,310,029 |
27 Dec 2021 | CNY | 6.03 | 6.32 | 5.99 | 6.17 | 6.17 | +0.14 (+2.32%) | 5,317,800 |
24 Dec 2021 | CNY | 6.24 | 6.27 | 6 | 6.03 | 6.03 | -0.18 (-2.90%) | 7,019,500 |
23 Dec 2021 | CNY | 6.38 | 6.39 | 6.19 | 6.21 | 6.21 | -0.14 (-2.20%) | 6,522,000 |
22 Dec 2021 | CNY | 6.48 | 6.54 | 6.3 | 6.35 | 6.35 | -0.09 (-1.40%) | 7,534,122 |
21 Dec 2021 | CNY | 6.23 | 6.52 | 6.22 | 6.44 | 6.44 | +0.19 (+3.04%) | 8,676,600 |
20 Dec 2021 | CNY | 6.32 | 6.39 | 6.23 | 6.25 | 6.25 | -0.1 (-1.57%) | 7,310,300 |
17 Dec 2021 | CNY | 6.27 | 6.4 | 6.14 | 6.35 | 6.35 | +0.07 (+1.11%) | 10,884,448 |
16 Dec 2021 | CNY | 6.07 | 6.3 | 5.95 | 6.28 | 6.28 | +0.24 (+3.97%) | 12,569,000 |
15 Dec 2021 | CNY | 5.89 | 6.13 | 5.85 | 6.04 | 6.04 | +0.17 (+2.90%) | 11,095,005 |
14 Dec 2021 | CNY | 5.79 | 5.99 | 5.69 | 5.87 | 5.87 | +0.07 (+1.21%) | 8,610,650 |
13 Dec 2021 | CNY | 5.89 | 6.01 | 5.78 | 5.8 | 5.8 | -0.05 (-0.85%) | 9,301,643 |
10 Dec 2021 | CNY | 5.83 | 5.91 | 5.75 | 5.85 | 5.85 | -0.05 (-0.85%) | 10,008,202 |
9 Dec 2021 | CNY | 6 | 6.09 | 5.8 | 5.9 | 5.9 | -0.19 (-3.12%) | 17,002,076 |
8 Dec 2021 | CNY | 6.5 | 6.63 | 6.07 | 6.09 | 6.09 | +0.01 (+0.16%) | 26,874,120 |
7 Dec 2021 | CNY | 5.6 | 6.08 | 5.48 | 6.08 | 6.08 | +0.55 (+9.95%) | 6,095,235 |
6 Dec 2021 | CNY | 5.58 | 5.72 | 5.52 | 5.53 | 5.53 | -0.05 (-0.90%) | 4,268,800 |
3 Dec 2021 | CNY | 5.56 | 5.62 | 5.46 | 5.58 | 5.58 | +0.02 (+0.36%) | 3,066,952 |
2 Dec 2021 | CNY | 5.54 | 5.62 | 5.48 | 5.56 | 5.56 | +0.03 (+0.54%) | 4,525,800 |
1 Dec 2021 | CNY | 5.39 | 5.54 | 5.37 | 5.53 | 5.53 | +0.13 (+2.41%) | 3,877,202 |
30 Nov 2021 | CNY | 5.27 | 5.44 | 5.26 | 5.4 | 5.4 | +0.13 (+2.47%) | 3,910,972 |
29 Nov 2021 | CNY | 5.3 | 5.32 | 5.23 | 5.27 | 5.27 | -0.08 (-1.50%) | 2,928,013 |
26 Nov 2021 | CNY | 5.41 | 5.41 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 2,342,999 |