Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 6.78 | 6.9 | 6.72 | 6.9 | 6.9 | +0.13 (+1.92%) | 1,859,000 |
31 Dec 2021 | CNY | 6.72 | 6.78 | 6.67 | 6.77 | 6.77 | +0.08 (+1.20%) | 1,229,700 |
30 Dec 2021 | CNY | 6.7 | 6.74 | 6.66 | 6.69 | 6.69 | +0.02 (+0.30%) | 1,330,500 |
29 Dec 2021 | CNY | 6.67 | 6.7 | 6.55 | 6.67 | 6.67 | +0.01 (+0.15%) | 691,600 |
28 Dec 2021 | CNY | 6.68 | 6.74 | 6.6 | 6.66 | 6.66 | +0.04 (+0.60%) | 1,456,700 |
27 Dec 2021 | CNY | 6.55 | 6.66 | 6.52 | 6.62 | 6.62 | +0.1 (+1.53%) | 1,189,500 |
24 Dec 2021 | CNY | 6.66 | 6.7 | 6.51 | 6.52 | 6.52 | -0.12 (-1.81%) | 1,535,090 |
23 Dec 2021 | CNY | 6.78 | 6.83 | 6.62 | 6.64 | 6.64 | -0.18 (-2.64%) | 1,866,800 |
22 Dec 2021 | CNY | 6.82 | 6.9 | 6.79 | 6.82 | 6.82 | 0.0 (0.0%) | 1,460,900 |
21 Dec 2021 | CNY | 6.76 | 6.83 | 6.71 | 6.82 | 6.82 | +0.1 (+1.49%) | 1,595,480 |
20 Dec 2021 | CNY | 6.66 | 6.79 | 6.65 | 6.72 | 6.72 | +0.09 (+1.36%) | 1,749,400 |
17 Dec 2021 | CNY | 6.7 | 6.77 | 6.56 | 6.63 | 6.63 | -0.07 (-1.04%) | 1,424,500 |
16 Dec 2021 | CNY | 6.7 | 6.72 | 6.63 | 6.7 | 6.7 | -0.02 (-0.30%) | 1,342,500 |
15 Dec 2021 | CNY | 6.73 | 6.81 | 6.65 | 6.72 | 6.72 | -0.02 (-0.30%) | 2,272,400 |
14 Dec 2021 | CNY | 6.45 | 6.75 | 6.41 | 6.74 | 6.74 | +0.29 (+4.50%) | 3,405,700 |
13 Dec 2021 | CNY | 6.6 | 6.6 | 6.44 | 6.45 | 6.45 | -0.12 (-1.83%) | 1,097,823 |
10 Dec 2021 | CNY | 6.39 | 6.59 | 6.36 | 6.57 | 6.57 | +0.21 (+3.30%) | 1,829,791 |
9 Dec 2021 | CNY | 6.36 | 6.41 | 6.31 | 6.36 | 6.36 | +0.02 (+0.32%) | 750,100 |
8 Dec 2021 | CNY | 6.35 | 6.39 | 6.31 | 6.34 | 6.34 | -0.01 (-0.16%) | 589,200 |
7 Dec 2021 | CNY | 6.37 | 6.42 | 6.29 | 6.35 | 6.35 | -0.01 (-0.16%) | 745,698 |
6 Dec 2021 | CNY | 6.6 | 6.6 | 6.35 | 6.36 | 6.36 | -0.19 (-2.90%) | 1,271,700 |
3 Dec 2021 | CNY | 6.59 | 6.63 | 6.52 | 6.55 | 6.55 | +0.03 (+0.46%) | 866,900 |
2 Dec 2021 | CNY | 6.58 | 6.65 | 6.51 | 6.52 | 6.52 | -0.1 (-1.51%) | 860,700 |
1 Dec 2021 | CNY | 6.53 | 6.62 | 6.46 | 6.62 | 6.62 | +0.09 (+1.38%) | 1,127,200 |
30 Nov 2021 | CNY | 6.42 | 6.59 | 6.33 | 6.53 | 6.53 | +0.2 (+3.16%) | 1,536,689 |
29 Nov 2021 | CNY | 6.45 | 6.45 | 6 | 6.33 | 6.33 | -0.12 (-1.86%) | 931,291 |
26 Nov 2021 | CNY | 6.49 | 6.56 | 6.42 | 6.45 | 6.45 | -0.09 (-1.38%) | 928,400 |
25 Nov 2021 | CNY | 6.54 | 6.59 | 6.51 | 6.54 | 6.54 | -0.07 (-1.06%) | 1,073,300 |
24 Nov 2021 | CNY | 6.53 | 6.63 | 6.4 | 6.61 | 6.61 | +0.13 (+2.01%) | 2,162,900 |
23 Nov 2021 | CNY | 6.36 | 6.54 | 6.3 | 6.48 | 6.48 | +0.09 (+1.41%) | 1,729,311 |