Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 4.8 | 4.83 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 2,283,600 |
6 Jan 2022 | CNY | 4.81 | 4.89 | 4.76 | 4.81 | 4.81 | -0.01 (-0.21%) | 1,767,810 |
5 Jan 2022 | CNY | 4.86 | 4.89 | 4.75 | 4.82 | 4.82 | 0.0 (0.0%) | 2,193,100 |
4 Jan 2022 | CNY | 4.84 | 4.95 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,433,306 |
31 Dec 2021 | CNY | 4.78 | 4.88 | 4.74 | 4.84 | 4.84 | -0.03 (-0.62%) | 2,569,590 |
30 Dec 2021 | CNY | 5.03 | 5.04 | 4.83 | 4.87 | 4.87 | +0.07 (+1.46%) | 4,350,202 |
29 Dec 2021 | CNY | 4.79 | 4.86 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 1,366,800 |
28 Dec 2021 | CNY | 4.81 | 4.88 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 1,110,200 |
27 Dec 2021 | CNY | 4.78 | 4.93 | 4.74 | 4.84 | 4.84 | +0.05 (+1.04%) | 2,049,002 |
24 Dec 2021 | CNY | 4.77 | 4.92 | 4.72 | 4.79 | 4.79 | +0.09 (+1.91%) | 2,184,600 |
23 Dec 2021 | CNY | 4.73 | 4.73 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 1,427,490 |
22 Dec 2021 | CNY | 4.79 | 4.96 | 4.7 | 4.74 | 4.74 | -0.05 (-1.04%) | 2,930,500 |
21 Dec 2021 | CNY | 4.56 | 4.79 | 4.38 | 4.79 | 4.79 | +0.23 (+5.04%) | 4,156,610 |
20 Dec 2021 | CNY | 4.68 | 4.76 | 4.5 | 4.56 | 4.56 | -0.17 (-3.59%) | 2,555,792 |
17 Dec 2021 | CNY | 4.75 | 4.79 | 4.66 | 4.73 | 4.73 | -0.02 (-0.42%) | 1,812,900 |
16 Dec 2021 | CNY | 4.8 | 4.83 | 4.75 | 4.75 | 4.75 | -0.03 (-0.63%) | 1,536,200 |
15 Dec 2021 | CNY | 4.74 | 4.9 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 2,022,400 |
14 Dec 2021 | CNY | 4.79 | 4.86 | 4.66 | 4.76 | 4.76 | -0.07 (-1.45%) | 3,133,000 |
13 Dec 2021 | CNY | 4.92 | 5.03 | 4.8 | 4.83 | 4.83 | -0.15 (-3.01%) | 4,110,501 |
10 Dec 2021 | CNY | 5.03 | 5.07 | 4.92 | 4.98 | 4.98 | -0.01 (-0.20%) | 3,366,521 |
9 Dec 2021 | CNY | 5 | 5.04 | 4.89 | 4.99 | 4.99 | +0.05 (+1.01%) | 3,110,611 |
8 Dec 2021 | CNY | 5.11 | 5.13 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 7,247,022 |
7 Dec 2021 | CNY | 4.79 | 5.01 | 4.78 | 5.01 | 5.01 | +0.24 (+5.03%) | 5,831,169 |
6 Dec 2021 | CNY | 4.71 | 4.89 | 4.6 | 4.77 | 4.77 | +0.05 (+1.06%) | 4,794,763 |
3 Dec 2021 | CNY | 4.83 | 4.84 | 4.66 | 4.72 | 4.72 | -0.18 (-3.67%) | 9,999,398 |
2 Dec 2021 | CNY | 4.83 | 5.1 | 4.77 | 4.9 | 4.9 | -0.05 (-1.01%) | 15,389,725 |
1 Dec 2021 | CNY | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 3,312,600 |
30 Nov 2021 | CNY | 5.26 | 5.75 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 26,154,073 |
29 Nov 2021 | CNY | 5.68 | 5.75 | 5.36 | 5.48 | 5.48 | -0.12 (-2.14%) | 13,588,750 |
26 Nov 2021 | CNY | 5.31 | 5.6 | 5.27 | 5.6 | 5.6 | +0.27 (+5.07%) | 14,677,278 |