Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 2.87 | 2.9 | 2.77 | 2.85 | 2.85 | -0.04 (-1.38%) | 79,298,078 |
7 Jan 2022 | CNY | 2.99 | 3.23 | 2.87 | 2.89 | 2.89 | -0.1 (-3.34%) | 155,840,663 |
6 Jan 2022 | CNY | 2.94 | 3.01 | 2.91 | 2.99 | 2.99 | +0.03 (+1.01%) | 73,933,372 |
5 Jan 2022 | CNY | 2.98 | 3.04 | 2.9 | 2.96 | 2.96 | -0.02 (-0.67%) | 93,333,478 |
4 Jan 2022 | CNY | 2.94 | 3.02 | 2.91 | 2.98 | 2.98 | +0.04 (+1.36%) | 136,757,023 |
31 Dec 2021 | CNY | 2.99 | 3.03 | 2.8 | 2.94 | 2.94 | +0.05 (+1.73%) | 206,595,574 |
30 Dec 2021 | CNY | 2.64 | 2.89 | 2.61 | 2.89 | 2.89 | +0.26 (+9.89%) | 61,344,121 |
29 Dec 2021 | CNY | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -0.02 (-0.75%) | 33,880,300 |
28 Dec 2021 | CNY | 2.68 | 2.71 | 2.63 | 2.65 | 2.65 | -0.01 (-0.38%) | 40,071,001 |
27 Dec 2021 | CNY | 2.71 | 2.73 | 2.61 | 2.66 | 2.66 | -0.06 (-2.21%) | 48,391,336 |
24 Dec 2021 | CNY | 2.76 | 2.9 | 2.7 | 2.72 | 2.72 | -0.04 (-1.45%) | 68,308,958 |
23 Dec 2021 | CNY | 2.86 | 2.86 | 2.74 | 2.76 | 2.76 | -0.06 (-2.13%) | 65,430,005 |
22 Dec 2021 | CNY | 2.83 | 2.88 | 2.76 | 2.82 | 2.82 | -0.01 (-0.35%) | 80,431,693 |
21 Dec 2021 | CNY | 2.73 | 2.87 | 2.7 | 2.83 | 2.83 | +0.13 (+4.81%) | 107,342,297 |
20 Dec 2021 | CNY | 2.74 | 2.83 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 77,277,584 |
17 Dec 2021 | CNY | 2.72 | 2.83 | 2.71 | 2.75 | 2.75 | +0.04 (+1.48%) | 91,792,730 |
16 Dec 2021 | CNY | 2.7 | 2.76 | 2.67 | 2.71 | 2.71 | +0.03 (+1.12%) | 83,744,641 |
15 Dec 2021 | CNY | 2.63 | 2.72 | 2.6 | 2.68 | 2.68 | +0.01 (+0.37%) | 88,120,752 |
14 Dec 2021 | CNY | 2.56 | 2.77 | 2.55 | 2.67 | 2.67 | +0.11 (+4.30%) | 122,058,110 |
13 Dec 2021 | CNY | 2.47 | 2.65 | 2.47 | 2.56 | 2.56 | +0.1 (+4.07%) | 97,206,503 |
10 Dec 2021 | CNY | 2.42 | 2.47 | 2.4 | 2.46 | 2.46 | +0.03 (+1.23%) | 39,902,919 |
9 Dec 2021 | CNY | 2.38 | 2.43 | 2.36 | 2.43 | 2.43 | +0.05 (+2.10%) | 39,769,447 |
8 Dec 2021 | CNY | 2.38 | 2.4 | 2.35 | 2.38 | 2.38 | +0.01 (+0.42%) | 30,562,258 |
7 Dec 2021 | CNY | 2.38 | 2.39 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 37,233,281 |
6 Dec 2021 | CNY | 2.41 | 2.42 | 2.35 | 2.36 | 2.36 | -0.05 (-2.07%) | 36,243,200 |
3 Dec 2021 | CNY | 2.45 | 2.47 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 29,884,920 |
2 Dec 2021 | CNY | 2.52 | 2.53 | 2.43 | 2.43 | 2.43 | -0.09 (-3.57%) | 35,834,101 |
1 Dec 2021 | CNY | 2.47 | 2.54 | 2.46 | 2.52 | 2.52 | +0.05 (+2.02%) | 32,507,088 |
30 Nov 2021 | CNY | 2.48 | 2.54 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 37,953,400 |
29 Nov 2021 | CNY | 2.49 | 2.57 | 2.47 | 2.48 | 2.48 | -0.06 (-2.36%) | 34,994,643 |