Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 4.56 | 4.6 | 4.5 | 4.51 | 4.51 | -0.07 (-1.53%) | 7,388,509 |
6 Jan 2022 | CNY | 4.57 | 4.62 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 9,327,657 |
5 Jan 2022 | CNY | 4.53 | 4.6 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 10,224,801 |
4 Jan 2022 | CNY | 4.45 | 4.62 | 4.44 | 4.54 | 4.54 | +0.09 (+2.02%) | 11,641,987 |
31 Dec 2021 | CNY | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | +0.08 (+1.83%) | 8,470,780 |
30 Dec 2021 | CNY | 4.33 | 4.4 | 4.33 | 4.37 | 4.37 | +0.05 (+1.16%) | 6,089,803 |
29 Dec 2021 | CNY | 4.35 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 6,517,840 |
28 Dec 2021 | CNY | 4.46 | 4.46 | 4.3 | 4.32 | 4.32 | -0.09 (-2.04%) | 8,725,394 |
27 Dec 2021 | CNY | 4.35 | 4.43 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,983,465 |
24 Dec 2021 | CNY | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | -0.12 (-2.67%) | 11,310,466 |
23 Dec 2021 | CNY | 4.46 | 4.66 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 11,659,666 |
22 Dec 2021 | CNY | 4.57 | 4.57 | 4.44 | 4.47 | 4.47 | -0.08 (-1.76%) | 8,310,393 |
21 Dec 2021 | CNY | 4.49 | 4.58 | 4.44 | 4.55 | 4.55 | +0.07 (+1.56%) | 11,488,886 |
20 Dec 2021 | CNY | 4.58 | 4.61 | 4.45 | 4.48 | 4.48 | -0.1 (-2.18%) | 8,701,417 |
17 Dec 2021 | CNY | 4.52 | 4.62 | 4.47 | 4.58 | 4.58 | +0.02 (+0.44%) | 11,662,822 |
16 Dec 2021 | CNY | 4.62 | 4.67 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 12,080,185 |
15 Dec 2021 | CNY | 4.45 | 4.59 | 4.44 | 4.56 | 4.56 | +0.09 (+2.01%) | 12,239,878 |
14 Dec 2021 | CNY | 4.45 | 4.49 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 8,388,880 |
13 Dec 2021 | CNY | 4.42 | 4.58 | 4.4 | 4.49 | 4.49 | +0.13 (+2.98%) | 16,997,437 |
10 Dec 2021 | CNY | 4.35 | 4.38 | 4.31 | 4.36 | 4.36 | -0.02 (-0.46%) | 12,169,232 |
9 Dec 2021 | CNY | 4.4 | 4.41 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 10,743,043 |
8 Dec 2021 | CNY | 4.41 | 4.42 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 9,325,446 |
7 Dec 2021 | CNY | 4.4 | 4.49 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 10,510,275 |
6 Dec 2021 | CNY | 4.43 | 4.52 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 8,953,292 |
3 Dec 2021 | CNY | 4.52 | 4.52 | 4.4 | 4.45 | 4.45 | -0.02 (-0.45%) | 11,563,689 |
2 Dec 2021 | CNY | 4.5 | 4.57 | 4.46 | 4.47 | 4.47 | -0.03 (-0.67%) | 8,785,350 |
1 Dec 2021 | CNY | 4.46 | 4.52 | 4.43 | 4.5 | 4.5 | +0.01 (+0.22%) | 9,316,046 |
30 Nov 2021 | CNY | 4.5 | 4.57 | 4.44 | 4.49 | 4.49 | 0.0 (0.0%) | 13,244,898 |
29 Nov 2021 | CNY | 4.56 | 4.6 | 4.48 | 4.49 | 4.49 | -0.12 (-2.60%) | 15,641,599 |
26 Nov 2021 | CNY | 4.53 | 4.73 | 4.47 | 4.61 | 4.61 | +0.04 (+0.88%) | 19,954,729 |