Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2022 | CNY | 6.56 | 6.63 | 6.45 | 6.52 | 6.52 | -0.11 (-1.66%) | 2,519,900 |
21 Feb 2022 | CNY | 6.54 | 6.63 | 6.51 | 6.63 | 6.63 | +0.12 (+1.84%) | 2,630,100 |
18 Feb 2022 | CNY | 6.42 | 6.53 | 6.39 | 6.51 | 6.51 | +0.03 (+0.46%) | 2,239,380 |
17 Feb 2022 | CNY | 6.57 | 6.62 | 6.44 | 6.48 | 6.48 | -0.06 (-0.92%) | 3,209,561 |
16 Feb 2022 | CNY | 6.34 | 6.55 | 6.33 | 6.54 | 6.54 | +0.2 (+3.15%) | 4,090,281 |
15 Feb 2022 | CNY | 6.56 | 6.57 | 6.3 | 6.34 | 6.34 | -0.16 (-2.46%) | 3,962,300 |
14 Feb 2022 | CNY | 6.35 | 6.54 | 6.32 | 6.5 | 6.5 | +0.13 (+2.04%) | 3,355,561 |
11 Feb 2022 | CNY | 6.55 | 6.56 | 6.25 | 6.37 | 6.37 | -0.13 (-2%) | 3,075,781 |
10 Feb 2022 | CNY | 6.54 | 6.56 | 6.35 | 6.5 | 6.5 | +0.01 (+0.15%) | 4,304,400 |
9 Feb 2022 | CNY | 6.7 | 6.7 | 6.46 | 6.49 | 6.49 | -0.09 (-1.37%) | 5,279,000 |
8 Feb 2022 | CNY | 6.25 | 6.6 | 6.22 | 6.58 | 6.58 | +0.38 (+6.13%) | 6,610,376 |
7 Feb 2022 | CNY | 6.15 | 6.34 | 5.99 | 6.2 | 6.2 | +0.09 (+1.47%) | 5,922,745 |
28 Jan 2022 | CNY | 5.98 | 6.19 | 5.93 | 6.11 | 6.11 | +0.12 (+2.00%) | 6,044,046 |
27 Jan 2022 | CNY | 6.64 | 6.64 | 5.99 | 5.99 | 5.99 | -0.62 (-9.38%) | 9,737,200 |
26 Jan 2022 | CNY | 6.96 | 6.97 | 6.59 | 6.61 | 6.61 | -0.52 (-7.29%) | 11,055,713 |
25 Jan 2022 | CNY | 7.13 | 7.5 | 7.13 | 7.13 | 7.13 | -0.79 (-9.97%) | 12,958,844 |
24 Jan 2022 | CNY | 8.34 | 8.5 | 7.92 | 7.92 | 7.92 | -0.88 (-10%) | 18,198,028 |
21 Jan 2022 | CNY | 8 | 8.8 | 7.76 | 8.8 | 8.8 | +0.8 (+10%) | 27,220,940 |
20 Jan 2022 | CNY | 8 | 8 | 7.5 | 8 | 8 | +0.73 (+10.04%) | 11,125,799 |
19 Jan 2022 | CNY | 6.64 | 7.27 | 6.61 | 7.27 | 7.27 | +0.66 (+9.98%) | 5,234,497 |
18 Jan 2022 | CNY | 6.93 | 6.99 | 6.6 | 6.61 | 6.61 | -0.32 (-4.62%) | 2,802,298 |
17 Jan 2022 | CNY | 6.83 | 6.99 | 6.83 | 6.93 | 6.93 | +0.1 (+1.46%) | 1,623,444 |
14 Jan 2022 | CNY | 6.96 | 6.99 | 6.8 | 6.83 | 6.83 | -0.17 (-2.43%) | 2,037,600 |
13 Jan 2022 | CNY | 6.93 | 7.01 | 6.86 | 7 | 7 | +0.08 (+1.16%) | 2,554,443 |
12 Jan 2022 | CNY | 6.85 | 6.95 | 6.81 | 6.92 | 6.92 | +0.11 (+1.62%) | 1,561,400 |
11 Jan 2022 | CNY | 6.79 | 6.9 | 6.77 | 6.81 | 6.81 | +0.02 (+0.29%) | 1,380,950 |
10 Jan 2022 | CNY | 6.72 | 6.81 | 6.65 | 6.79 | 6.79 | +0.07 (+1.04%) | 1,156,500 |
7 Jan 2022 | CNY | 6.96 | 6.98 | 6.7 | 6.72 | 6.72 | -0.18 (-2.61%) | 2,369,700 |
6 Jan 2022 | CNY | 6.8 | 7.01 | 6.72 | 6.9 | 6.9 | +0.11 (+1.62%) | 2,425,500 |
5 Jan 2022 | CNY | 6.88 | 6.9 | 6.73 | 6.79 | 6.79 | -0.11 (-1.59%) | 1,802,000 |