Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 4.39 | 4.4 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 7,604,085 |
29 Dec 2021 | CNY | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 6,209,640 |
28 Dec 2021 | CNY | 4.43 | 4.46 | 4.35 | 4.38 | 4.38 | -0.05 (-1.13%) | 8,862,624 |
27 Dec 2021 | CNY | 4.38 | 4.46 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 9,452,689 |
24 Dec 2021 | CNY | 4.42 | 4.44 | 4.35 | 4.38 | 4.38 | -0.04 (-0.90%) | 10,400,509 |
23 Dec 2021 | CNY | 4.44 | 4.45 | 4.41 | 4.42 | 4.42 | -0.09 (-2.00%) | 17,596,311 |
22 Dec 2021 | CNY | 4.58 | 4.71 | 4.49 | 4.51 | 4.51 | -0.21 (-4.45%) | 38,580,728 |
21 Dec 2021 | CNY | 4.41 | 4.8 | 4.39 | 4.72 | 4.72 | +0.34 (+7.76%) | 53,570,577 |
20 Dec 2021 | CNY | 4.29 | 4.47 | 4.29 | 4.38 | 4.38 | +0.08 (+1.86%) | 23,176,731 |
17 Dec 2021 | CNY | 4.28 | 4.34 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 9,725,305 |
16 Dec 2021 | CNY | 4.26 | 4.29 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 7,760,596 |
15 Dec 2021 | CNY | 4.23 | 4.33 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 11,303,156 |
14 Dec 2021 | CNY | 4.25 | 4.26 | 4.2 | 4.23 | 4.23 | -0.04 (-0.94%) | 7,940,766 |
13 Dec 2021 | CNY | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 7,415,974 |
10 Dec 2021 | CNY | 4.25 | 4.31 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 10,696,311 |
9 Dec 2021 | CNY | 4.2 | 4.29 | 4.2 | 4.27 | 4.27 | +0.05 (+1.18%) | 13,179,966 |
8 Dec 2021 | CNY | 4.25 | 4.26 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 7,838,442 |
7 Dec 2021 | CNY | 4.21 | 4.25 | 4.17 | 4.24 | 4.24 | +0.08 (+1.92%) | 13,331,347 |
6 Dec 2021 | CNY | 4.2 | 4.23 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 7,910,804 |
3 Dec 2021 | CNY | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 5,000,223 |
2 Dec 2021 | CNY | 4.15 | 4.19 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 5,290,622 |
1 Dec 2021 | CNY | 4.11 | 4.17 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 6,101,362 |
30 Nov 2021 | CNY | 4.09 | 4.13 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 4,631,556 |
29 Nov 2021 | CNY | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | -0.04 (-0.97%) | 4,600,275 |
26 Nov 2021 | CNY | 4.16 | 4.18 | 4.11 | 4.13 | 4.13 | -0.05 (-1.20%) | 5,022,100 |
25 Nov 2021 | CNY | 4.2 | 4.24 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,772,286 |
24 Nov 2021 | CNY | 4.16 | 4.21 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 5,306,914 |
23 Nov 2021 | CNY | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | +0.04 (+0.97%) | 4,386,539 |
22 Nov 2021 | CNY | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 4,826,374 |
19 Nov 2021 | CNY | 4.12 | 4.19 | 4.09 | 4.18 | 4.18 | +0.06 (+1.46%) | 5,130,746 |