Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 5.5 | 5.66 | 5.47 | 5.63 | 5.63 | +0.07 (+1.26%) | 4,016,600 |
17 Feb 2022 | CNY | 5.62 | 5.68 | 5.53 | 5.56 | 5.56 | -0.06 (-1.07%) | 4,517,600 |
16 Feb 2022 | CNY | 5.64 | 5.64 | 5.52 | 5.62 | 5.62 | +0.03 (+0.54%) | 4,671,900 |
15 Feb 2022 | CNY | 5.62 | 5.75 | 5.51 | 5.59 | 5.59 | -0.01 (-0.18%) | 5,368,600 |
14 Feb 2022 | CNY | 5.51 | 5.7 | 5.48 | 5.6 | 5.6 | +0.05 (+0.90%) | 8,184,068 |
11 Feb 2022 | CNY | 5.68 | 5.8 | 5.53 | 5.55 | 5.55 | -0.16 (-2.80%) | 9,944,720 |
10 Feb 2022 | CNY | 5.39 | 5.76 | 5.33 | 5.71 | 5.71 | +0.34 (+6.33%) | 12,330,530 |
9 Feb 2022 | CNY | 5.28 | 5.38 | 5.23 | 5.37 | 5.37 | +0.09 (+1.70%) | 4,557,100 |
8 Feb 2022 | CNY | 5.11 | 5.28 | 5.07 | 5.28 | 5.28 | +0.17 (+3.33%) | 5,182,840 |
7 Feb 2022 | CNY | 5.09 | 5.18 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,295,480 |
28 Jan 2022 | CNY | 5.01 | 5.15 | 4.95 | 5.09 | 5.09 | +0.11 (+2.21%) | 3,225,960 |
27 Jan 2022 | CNY | 5.19 | 5.26 | 4.96 | 4.98 | 4.98 | -0.23 (-4.41%) | 5,373,824 |
26 Jan 2022 | CNY | 5.16 | 5.32 | 5.13 | 5.21 | 5.21 | +0.08 (+1.56%) | 5,604,960 |
25 Jan 2022 | CNY | 5.45 | 5.48 | 5.11 | 5.13 | 5.13 | -0.32 (-5.87%) | 10,036,806 |
24 Jan 2022 | CNY | 5.68 | 5.7 | 5.33 | 5.45 | 5.45 | -0.29 (-5.05%) | 12,535,811 |
21 Jan 2022 | CNY | 5.43 | 5.85 | 5.43 | 5.74 | 5.74 | +0.27 (+4.94%) | 15,779,700 |
20 Jan 2022 | CNY | 5.68 | 5.71 | 5.42 | 5.47 | 5.47 | -0.22 (-3.87%) | 5,920,360 |
19 Jan 2022 | CNY | 5.53 | 5.69 | 5.51 | 5.69 | 5.69 | +0.13 (+2.34%) | 5,619,903 |
18 Jan 2022 | CNY | 5.69 | 5.73 | 5.53 | 5.56 | 5.56 | -0.14 (-2.46%) | 5,240,540 |
17 Jan 2022 | CNY | 5.55 | 5.7 | 5.49 | 5.7 | 5.7 | +0.21 (+3.83%) | 6,723,540 |
14 Jan 2022 | CNY | 5.56 | 5.62 | 5.48 | 5.49 | 5.49 | -0.11 (-1.96%) | 5,450,621 |
13 Jan 2022 | CNY | 5.55 | 5.7 | 5.55 | 5.6 | 5.6 | +0.04 (+0.72%) | 5,126,940 |
12 Jan 2022 | CNY | 5.47 | 5.58 | 5.47 | 5.56 | 5.56 | +0.07 (+1.28%) | 3,942,600 |
11 Jan 2022 | CNY | 5.54 | 5.66 | 5.47 | 5.49 | 5.49 | -0.03 (-0.54%) | 3,588,540 |
10 Jan 2022 | CNY | 5.51 | 5.6 | 5.39 | 5.52 | 5.52 | +0.03 (+0.55%) | 6,367,800 |
7 Jan 2022 | CNY | 5.58 | 5.76 | 5.48 | 5.49 | 5.49 | -0.07 (-1.26%) | 7,147,699 |
6 Jan 2022 | CNY | 5.65 | 5.65 | 5.53 | 5.56 | 5.56 | -0.07 (-1.24%) | 5,516,400 |
5 Jan 2022 | CNY | 5.66 | 5.72 | 5.55 | 5.63 | 5.63 | -0.01 (-0.18%) | 6,648,019 |
4 Jan 2022 | CNY | 5.5 | 5.68 | 5.43 | 5.64 | 5.64 | +0.16 (+2.92%) | 9,011,902 |
31 Dec 2021 | CNY | 5.51 | 5.55 | 5.42 | 5.48 | 5.48 | +0.02 (+0.37%) | 6,493,706 |