Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 3.89 | 3.93 | 3.81 | 3.92 | 3.92 | +0.08 (+2.08%) | 6,073,539 |
7 Jan 2022 | CNY | 3.93 | 3.97 | 3.83 | 3.84 | 3.84 | -0.13 (-3.27%) | 9,109,123 |
6 Jan 2022 | CNY | 4.02 | 4.02 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 5,847,700 |
5 Jan 2022 | CNY | 3.96 | 4.02 | 3.89 | 4.01 | 4.01 | +0.06 (+1.52%) | 10,437,794 |
4 Jan 2022 | CNY | 3.93 | 3.98 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 8,237,874 |
31 Dec 2021 | CNY | 3.84 | 3.93 | 3.81 | 3.93 | 3.93 | +0.08 (+2.08%) | 7,002,900 |
30 Dec 2021 | CNY | 3.8 | 3.89 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 6,008,800 |
29 Dec 2021 | CNY | 3.79 | 3.84 | 3.74 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,721,678 |
28 Dec 2021 | CNY | 3.93 | 3.94 | 3.78 | 3.8 | 3.8 | -0.12 (-3.06%) | 9,516,900 |
27 Dec 2021 | CNY | 3.9 | 3.99 | 3.87 | 3.92 | 3.92 | +0.07 (+1.82%) | 9,794,400 |
24 Dec 2021 | CNY | 3.93 | 4.04 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 12,867,500 |
23 Dec 2021 | CNY | 3.92 | 4 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 10,347,100 |
22 Dec 2021 | CNY | 4.05 | 4.05 | 3.9 | 3.96 | 3.96 | -0.1 (-2.46%) | 16,271,090 |
21 Dec 2021 | CNY | 4.08 | 4.14 | 4.01 | 4.06 | 4.06 | -0.05 (-1.22%) | 13,591,559 |
20 Dec 2021 | CNY | 4.23 | 4.26 | 4.04 | 4.11 | 4.11 | -0.17 (-3.97%) | 18,026,462 |
17 Dec 2021 | CNY | 4.15 | 4.32 | 4.09 | 4.28 | 4.28 | +0.12 (+2.88%) | 23,041,300 |
16 Dec 2021 | CNY | 4.06 | 4.2 | 4 | 4.16 | 4.16 | +0.09 (+2.21%) | 14,968,162 |
15 Dec 2021 | CNY | 4.03 | 4.11 | 3.9 | 4.07 | 4.07 | +0.11 (+2.78%) | 18,385,198 |
14 Dec 2021 | CNY | 3.95 | 3.99 | 3.87 | 3.96 | 3.96 | +0.01 (+0.25%) | 7,883,680 |
13 Dec 2021 | CNY | 3.99 | 4.07 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 9,122,300 |
10 Dec 2021 | CNY | 3.97 | 4.08 | 3.91 | 3.97 | 3.97 | +0.03 (+0.76%) | 10,944,700 |
9 Dec 2021 | CNY | 3.88 | 4.04 | 3.86 | 3.94 | 3.94 | +0.05 (+1.29%) | 15,538,381 |
8 Dec 2021 | CNY | 3.85 | 3.91 | 3.8 | 3.89 | 3.89 | +0.06 (+1.57%) | 8,542,600 |
7 Dec 2021 | CNY | 3.83 | 3.87 | 3.72 | 3.83 | 3.83 | +0.03 (+0.79%) | 10,619,600 |
6 Dec 2021 | CNY | 3.78 | 3.96 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 15,761,206 |
3 Dec 2021 | CNY | 3.6 | 3.83 | 3.6 | 3.75 | 3.75 | +0.02 (+0.54%) | 7,982,706 |
2 Dec 2021 | CNY | 3.87 | 3.9 | 3.72 | 3.73 | 3.73 | -0.16 (-4.11%) | 14,433,200 |
1 Dec 2021 | CNY | 3.84 | 3.9 | 3.83 | 3.89 | 3.89 | +0.03 (+0.78%) | 7,867,842 |
30 Nov 2021 | CNY | 3.92 | 4 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 11,575,600 |
29 Nov 2021 | CNY | 3.87 | 3.95 | 3.8 | 3.9 | 3.9 | -0.04 (-1.02%) | 11,610,700 |