Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 3.63 | 3.69 | 3.59 | 3.68 | 3.68 | +0.04 (+1.10%) | 27,576,623 |
7 Jan 2022 | CNY | 3.7 | 3.72 | 3.61 | 3.64 | 3.64 | -0.07 (-1.89%) | 33,797,708 |
6 Jan 2022 | CNY | 3.63 | 3.77 | 3.62 | 3.71 | 3.71 | +0.05 (+1.37%) | 38,144,494 |
5 Jan 2022 | CNY | 3.76 | 3.78 | 3.61 | 3.66 | 3.66 | -0.11 (-2.92%) | 50,772,566 |
4 Jan 2022 | CNY | 3.81 | 3.84 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 45,644,209 |
31 Dec 2021 | CNY | 3.76 | 3.9 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 61,491,933 |
30 Dec 2021 | CNY | 3.73 | 3.79 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 48,468,600 |
29 Dec 2021 | CNY | 3.8 | 3.8 | 3.67 | 3.72 | 3.72 | -0.05 (-1.33%) | 60,090,880 |
28 Dec 2021 | CNY | 3.98 | 3.98 | 3.71 | 3.77 | 3.77 | -0.16 (-4.07%) | 96,330,157 |
27 Dec 2021 | CNY | 4 | 4.12 | 3.9 | 3.93 | 3.93 | -0.11 (-2.72%) | 93,882,552 |
24 Dec 2021 | CNY | 4.15 | 4.29 | 4.03 | 4.04 | 4.04 | -0.13 (-3.12%) | 117,794,106 |
23 Dec 2021 | CNY | 4.01 | 4.28 | 3.99 | 4.17 | 4.17 | +0.17 (+4.25%) | 147,102,203 |
22 Dec 2021 | CNY | 4.19 | 4.21 | 3.99 | 4 | 4 | -0.19 (-4.53%) | 111,293,612 |
21 Dec 2021 | CNY | 4.04 | 4.24 | 3.94 | 4.19 | 4.19 | +0.11 (+2.70%) | 138,699,006 |
20 Dec 2021 | CNY | 4.32 | 4.33 | 4.06 | 4.08 | 4.08 | -0.33 (-7.48%) | 180,312,570 |
17 Dec 2021 | CNY | 4.3 | 4.67 | 4.16 | 4.41 | 4.41 | +0.15 (+3.52%) | 261,129,496 |
16 Dec 2021 | CNY | 4.35 | 4.61 | 4.18 | 4.26 | 4.26 | +0.01 (+0.24%) | 293,061,258 |
15 Dec 2021 | CNY | 3.96 | 4.25 | 3.96 | 4.25 | 4.25 | +0.39 (+10.10%) | 195,145,409 |
14 Dec 2021 | CNY | 3.86 | 3.86 | 3.66 | 3.86 | 3.86 | +0.35 (+9.97%) | 133,849,506 |
13 Dec 2021 | CNY | 3.49 | 3.6 | 3.49 | 3.51 | 3.51 | +0.01 (+0.29%) | 63,953,715 |
10 Dec 2021 | CNY | 3.56 | 3.64 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 65,883,157 |
9 Dec 2021 | CNY | 3.54 | 3.65 | 3.49 | 3.6 | 3.6 | +0.1 (+2.86%) | 94,045,905 |
8 Dec 2021 | CNY | 3.58 | 3.66 | 3.41 | 3.5 | 3.5 | 0.0 (0.0%) | 131,675,618 |
7 Dec 2021 | CNY | 3.19 | 3.5 | 3.12 | 3.5 | 3.5 | +0.32 (+10.06%) | 119,422,836 |
6 Dec 2021 | CNY | 3.22 | 3.26 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 41,306,785 |
3 Dec 2021 | CNY | 3.1 | 3.24 | 3.1 | 3.21 | 3.21 | +0.09 (+2.88%) | 50,270,818 |
2 Dec 2021 | CNY | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 20,734,702 |
1 Dec 2021 | CNY | 3.1 | 3.16 | 3.08 | 3.16 | 3.16 | +0.06 (+1.94%) | 26,792,112 |
30 Nov 2021 | CNY | 3.15 | 3.18 | 3.08 | 3.1 | 3.1 | -0.05 (-1.59%) | 27,324,807 |
29 Nov 2021 | CNY | 3.1 | 3.18 | 3.05 | 3.15 | 3.15 | 0.0 (0.0%) | 35,648,959 |