Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 34,074,394 |
7 Jan 2022 | CNY | 4.91 | 4.96 | 4.9 | 4.94 | 4.94 | +0.03 (+0.61%) | 39,625,831 |
6 Jan 2022 | CNY | 4.89 | 4.93 | 4.88 | 4.91 | 4.91 | +0.01 (+0.20%) | 29,660,241 |
5 Jan 2022 | CNY | 4.95 | 4.97 | 4.88 | 4.9 | 4.9 | -0.07 (-1.41%) | 35,905,739 |
4 Jan 2022 | CNY | 4.92 | 4.97 | 4.88 | 4.97 | 4.97 | +0.06 (+1.22%) | 48,618,316 |
31 Dec 2021 | CNY | 4.91 | 4.92 | 4.89 | 4.91 | 4.91 | +0.01 (+0.20%) | 28,982,701 |
30 Dec 2021 | CNY | 4.91 | 4.94 | 4.9 | 4.9 | 4.9 | -0.01 (-0.20%) | 26,083,792 |
29 Dec 2021 | CNY | 4.94 | 4.95 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 26,944,351 |
28 Dec 2021 | CNY | 4.93 | 4.95 | 4.9 | 4.95 | 4.95 | +0.03 (+0.61%) | 27,444,871 |
27 Dec 2021 | CNY | 4.95 | 4.98 | 4.9 | 4.92 | 4.92 | -0.04 (-0.81%) | 33,757,950 |
24 Dec 2021 | CNY | 5.07 | 5.08 | 4.95 | 4.96 | 4.96 | -0.13 (-2.55%) | 44,569,198 |
23 Dec 2021 | CNY | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | +0.09 (+1.80%) | 72,607,171 |
22 Dec 2021 | CNY | 4.99 | 5.04 | 4.97 | 5 | 5 | +0.02 (+0.40%) | 31,431,770 |
21 Dec 2021 | CNY | 4.93 | 5 | 4.91 | 4.98 | 4.98 | +0.04 (+0.81%) | 33,080,206 |
20 Dec 2021 | CNY | 5 | 5.04 | 4.92 | 4.94 | 4.94 | -0.09 (-1.79%) | 43,568,057 |
17 Dec 2021 | CNY | 5.01 | 5.18 | 5.01 | 5.03 | 5.03 | +0.08 (+1.62%) | 88,904,708 |
16 Dec 2021 | CNY | 4.88 | 4.97 | 4.86 | 4.95 | 4.95 | +0.08 (+1.64%) | 44,714,486 |
15 Dec 2021 | CNY | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 30,594,495 |
14 Dec 2021 | CNY | 4.98 | 4.99 | 4.87 | 4.89 | 4.89 | -0.11 (-2.20%) | 47,692,897 |
13 Dec 2021 | CNY | 5.05 | 5.06 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 44,481,899 |
10 Dec 2021 | CNY | 5.05 | 5.08 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 43,002,567 |
9 Dec 2021 | CNY | 5.05 | 5.08 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 40,604,371 |
8 Dec 2021 | CNY | 5.01 | 5.05 | 4.97 | 5.05 | 5.05 | +0.08 (+1.61%) | 41,603,418 |
7 Dec 2021 | CNY | 5.06 | 5.07 | 4.91 | 4.97 | 4.97 | -0.06 (-1.19%) | 50,734,280 |
6 Dec 2021 | CNY | 4.99 | 5.12 | 4.98 | 5.03 | 5.03 | +0.04 (+0.80%) | 66,776,870 |
3 Dec 2021 | CNY | 4.95 | 5 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 44,859,102 |
2 Dec 2021 | CNY | 4.97 | 5.03 | 4.93 | 4.95 | 4.95 | -0.03 (-0.60%) | 39,724,899 |
1 Dec 2021 | CNY | 4.91 | 5 | 4.84 | 4.98 | 4.98 | +0.07 (+1.43%) | 53,021,226 |
30 Nov 2021 | CNY | 4.92 | 5.03 | 4.88 | 4.91 | 4.91 | +0.03 (+0.61%) | 56,786,723 |
29 Nov 2021 | CNY | 4.92 | 4.94 | 4.83 | 4.88 | 4.88 | -0.14 (-2.79%) | 57,683,625 |