Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 6.51 | 6.51 | 6.43 | 6.49 | 6.49 | 0.0 (0.0%) | 2,519,738 |
17 Feb 2022 | CNY | 6.47 | 6.55 | 6.44 | 6.49 | 6.49 | -0.02 (-0.31%) | 2,659,589 |
16 Feb 2022 | CNY | 6.55 | 6.56 | 6.48 | 6.51 | 6.51 | +0.02 (+0.31%) | 2,313,824 |
15 Feb 2022 | CNY | 6.45 | 6.51 | 6.42 | 6.49 | 6.49 | +0.04 (+0.62%) | 2,565,683 |
14 Feb 2022 | CNY | 6.36 | 6.48 | 6.32 | 6.45 | 6.45 | +0.04 (+0.62%) | 2,770,182 |
11 Feb 2022 | CNY | 6.5 | 6.54 | 6.38 | 6.41 | 6.41 | -0.14 (-2.14%) | 4,658,080 |
10 Feb 2022 | CNY | 6.57 | 6.57 | 6.5 | 6.55 | 6.55 | 0.0 (0.0%) | 3,464,144 |
9 Feb 2022 | CNY | 6.55 | 6.59 | 6.52 | 6.55 | 6.55 | +0.01 (+0.15%) | 3,744,127 |
8 Feb 2022 | CNY | 6.48 | 6.55 | 6.42 | 6.54 | 6.54 | +0.08 (+1.24%) | 3,216,597 |
7 Feb 2022 | CNY | 6.41 | 6.53 | 6.36 | 6.46 | 6.46 | +0.12 (+1.89%) | 3,648,844 |
28 Jan 2022 | CNY | 6.26 | 6.41 | 6.26 | 6.34 | 6.34 | +0.08 (+1.28%) | 3,395,563 |
27 Jan 2022 | CNY | 6.43 | 6.48 | 6.25 | 6.26 | 6.26 | -0.18 (-2.80%) | 4,629,689 |
26 Jan 2022 | CNY | 6.42 | 6.46 | 6.34 | 6.44 | 6.44 | +0.06 (+0.94%) | 3,201,976 |
25 Jan 2022 | CNY | 6.66 | 6.69 | 6.35 | 6.38 | 6.38 | -0.31 (-4.63%) | 6,826,425 |
24 Jan 2022 | CNY | 6.67 | 6.72 | 6.64 | 6.69 | 6.69 | +0.02 (+0.30%) | 3,965,376 |
21 Jan 2022 | CNY | 6.81 | 6.86 | 6.66 | 6.67 | 6.67 | -0.18 (-2.63%) | 6,402,149 |
20 Jan 2022 | CNY | 6.96 | 7.05 | 6.84 | 6.85 | 6.85 | -0.11 (-1.58%) | 8,355,474 |
19 Jan 2022 | CNY | 6.98 | 7 | 6.91 | 6.96 | 6.96 | +0.01 (+0.14%) | 4,895,236 |
18 Jan 2022 | CNY | 7.15 | 7.18 | 6.93 | 6.95 | 6.95 | -0.07 (-1.00%) | 10,116,647 |
17 Jan 2022 | CNY | 6.93 | 7.04 | 6.91 | 7.02 | 7.02 | +0.11 (+1.59%) | 7,890,217 |
14 Jan 2022 | CNY | 6.97 | 6.99 | 6.88 | 6.91 | 6.91 | 0.0 (0.0%) | 5,596,060 |
13 Jan 2022 | CNY | 7.01 | 7.01 | 6.91 | 6.91 | 6.91 | -0.08 (-1.14%) | 4,671,291 |
12 Jan 2022 | CNY | 6.98 | 7.03 | 6.94 | 6.99 | 6.99 | +0.02 (+0.29%) | 5,046,769 |
11 Jan 2022 | CNY | 7.04 | 7.05 | 6.92 | 6.97 | 6.97 | -0.03 (-0.43%) | 5,222,437 |
10 Jan 2022 | CNY | 6.9 | 7.1 | 6.8 | 7 | 7 | +0.16 (+2.34%) | 9,537,749 |
7 Jan 2022 | CNY | 6.92 | 6.94 | 6.83 | 6.84 | 6.84 | -0.06 (-0.87%) | 5,041,830 |
6 Jan 2022 | CNY | 6.86 | 6.92 | 6.82 | 6.9 | 6.9 | +0.04 (+0.58%) | 4,698,345 |
5 Jan 2022 | CNY | 6.92 | 7 | 6.79 | 6.86 | 6.86 | -0.08 (-1.15%) | 5,260,761 |
4 Jan 2022 | CNY | 6.87 | 7 | 6.86 | 6.94 | 6.94 | +0.09 (+1.31%) | 8,369,489 |
31 Dec 2021 | CNY | 6.82 | 6.87 | 6.78 | 6.85 | 6.85 | +0.05 (+0.74%) | 4,664,701 |