Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 4.36 | 4.4 | 4.29 | 4.36 | 4.36 | +0.04 (+0.93%) | 2,176,310 |
7 Jan 2022 | CNY | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -0.14 (-3.14%) | 3,199,900 |
6 Jan 2022 | CNY | 4.4 | 4.51 | 4.36 | 4.46 | 4.46 | +0.06 (+1.36%) | 3,071,565 |
5 Jan 2022 | CNY | 4.48 | 4.49 | 4.35 | 4.4 | 4.4 | -0.07 (-1.57%) | 2,935,500 |
4 Jan 2022 | CNY | 4.34 | 4.52 | 4.33 | 4.47 | 4.47 | +0.15 (+3.47%) | 5,088,804 |
31 Dec 2021 | CNY | 4.31 | 4.46 | 4.3 | 4.32 | 4.32 | +0.01 (+0.23%) | 3,170,072 |
30 Dec 2021 | CNY | 4.35 | 4.41 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 2,739,608 |
29 Dec 2021 | CNY | 4.35 | 4.35 | 4.18 | 4.28 | 4.28 | -0.04 (-0.93%) | 2,062,200 |
28 Dec 2021 | CNY | 4.33 | 4.45 | 4.23 | 4.32 | 4.32 | 0.0 (0.0%) | 2,976,872 |
27 Dec 2021 | CNY | 4.17 | 4.35 | 4.1 | 4.32 | 4.32 | +0.15 (+3.60%) | 4,212,050 |
24 Dec 2021 | CNY | 4.29 | 4.31 | 4.15 | 4.17 | 4.17 | -0.13 (-3.02%) | 4,245,450 |
23 Dec 2021 | CNY | 4.34 | 4.35 | 4.29 | 4.3 | 4.3 | -0.12 (-2.71%) | 3,076,701 |
22 Dec 2021 | CNY | 4.52 | 4.54 | 4.39 | 4.42 | 4.42 | -0.08 (-1.78%) | 3,196,462 |
21 Dec 2021 | CNY | 4.38 | 4.52 | 4.37 | 4.5 | 4.5 | +0.12 (+2.74%) | 4,560,861 |
20 Dec 2021 | CNY | 4.47 | 4.51 | 4.38 | 4.38 | 4.38 | -0.08 (-1.79%) | 4,344,679 |
17 Dec 2021 | CNY | 4.58 | 4.6 | 4.46 | 4.46 | 4.46 | -0.1 (-2.19%) | 5,822,761 |
16 Dec 2021 | CNY | 4.62 | 4.73 | 4.55 | 4.56 | 4.56 | -0.01 (-0.22%) | 5,648,494 |
15 Dec 2021 | CNY | 4.67 | 4.75 | 4.55 | 4.57 | 4.57 | -0.07 (-1.51%) | 7,745,135 |
14 Dec 2021 | CNY | 4.67 | 4.8 | 4.51 | 4.64 | 4.64 | -0.16 (-3.33%) | 14,799,839 |
13 Dec 2021 | CNY | 4.24 | 4.87 | 4.24 | 4.8 | 4.8 | +0.37 (+8.35%) | 23,587,486 |
10 Dec 2021 | CNY | 4.03 | 4.43 | 3.99 | 4.43 | 4.43 | +0.4 (+9.93%) | 7,567,625 |
9 Dec 2021 | CNY | 3.91 | 4.05 | 3.87 | 4.03 | 4.03 | +0.12 (+3.07%) | 4,950,898 |
8 Dec 2021 | CNY | 3.9 | 4 | 3.85 | 3.91 | 3.91 | 0.0 (0.0%) | 2,570,400 |
7 Dec 2021 | CNY | 4.02 | 4.05 | 3.84 | 3.91 | 3.91 | -0.11 (-2.74%) | 6,162,500 |
6 Dec 2021 | CNY | 3.99 | 4.05 | 3.9 | 4.02 | 4.02 | +0.04 (+1.01%) | 4,367,728 |
3 Dec 2021 | CNY | 4 | 4.05 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 2,003,200 |
2 Dec 2021 | CNY | 4.01 | 4.06 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 2,233,728 |
1 Dec 2021 | CNY | 4.01 | 4.06 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 4,096,950 |
30 Nov 2021 | CNY | 3.99 | 4.06 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,825,249 |
29 Nov 2021 | CNY | 3.92 | 4.01 | 3.85 | 3.99 | 3.99 | +0.06 (+1.53%) | 3,269,923 |