Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 5.5 | 5.62 | 5.41 | 5.58 | 5.58 | +0.01 (+0.18%) | 11,002,273 |
7 Jan 2022 | CNY | 5.7 | 5.75 | 5.54 | 5.57 | 5.57 | -0.17 (-2.96%) | 12,172,596 |
6 Jan 2022 | CNY | 5.73 | 5.84 | 5.64 | 5.74 | 5.74 | -0.02 (-0.35%) | 11,041,014 |
5 Jan 2022 | CNY | 5.72 | 5.9 | 5.63 | 5.76 | 5.76 | +0.03 (+0.52%) | 16,120,574 |
4 Jan 2022 | CNY | 5.53 | 5.77 | 5.46 | 5.73 | 5.73 | +0.2 (+3.62%) | 14,410,470 |
31 Dec 2021 | CNY | 5.5 | 5.59 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 7,837,101 |
30 Dec 2021 | CNY | 5.4 | 5.53 | 5.35 | 5.51 | 5.51 | +0.11 (+2.04%) | 10,988,251 |
29 Dec 2021 | CNY | 5.31 | 5.45 | 5.25 | 5.4 | 5.4 | +0.07 (+1.31%) | 9,056,371 |
28 Dec 2021 | CNY | 5.27 | 5.38 | 5.23 | 5.33 | 5.33 | +0.07 (+1.33%) | 6,768,800 |
27 Dec 2021 | CNY | 5.14 | 5.3 | 5.13 | 5.26 | 5.26 | +0.08 (+1.54%) | 8,166,197 |
24 Dec 2021 | CNY | 5.16 | 5.23 | 5.12 | 5.18 | 5.18 | +0.04 (+0.78%) | 7,880,901 |
23 Dec 2021 | CNY | 5.21 | 5.22 | 5.13 | 5.14 | 5.14 | -0.16 (-3.02%) | 10,498,400 |
22 Dec 2021 | CNY | 5.34 | 5.43 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 10,426,141 |
21 Dec 2021 | CNY | 5.05 | 5.35 | 5.05 | 5.34 | 5.34 | +0.3 (+5.95%) | 16,498,999 |
20 Dec 2021 | CNY | 5.08 | 5.11 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 5,271,500 |
17 Dec 2021 | CNY | 5.09 | 5.13 | 5.05 | 5.11 | 5.11 | +0.01 (+0.20%) | 4,866,834 |
16 Dec 2021 | CNY | 5.08 | 5.11 | 5.03 | 5.1 | 5.1 | +0.01 (+0.20%) | 3,854,401 |
15 Dec 2021 | CNY | 5.04 | 5.15 | 4.98 | 5.09 | 5.09 | +0.05 (+0.99%) | 6,092,790 |
14 Dec 2021 | CNY | 4.97 | 5.04 | 4.96 | 5.04 | 5.04 | +0.03 (+0.60%) | 4,162,606 |
13 Dec 2021 | CNY | 5 | 5.06 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 5,118,660 |
10 Dec 2021 | CNY | 4.93 | 5.13 | 4.93 | 5.04 | 5.04 | +0.06 (+1.20%) | 8,861,700 |
9 Dec 2021 | CNY | 4.91 | 5.02 | 4.91 | 4.98 | 4.98 | +0.07 (+1.43%) | 8,482,158 |
8 Dec 2021 | CNY | 4.9 | 4.92 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 4,111,258 |
7 Dec 2021 | CNY | 4.92 | 4.93 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 6,107,400 |
6 Dec 2021 | CNY | 4.93 | 4.96 | 4.86 | 4.86 | 4.86 | -0.11 (-2.21%) | 6,900,600 |
3 Dec 2021 | CNY | 4.94 | 5 | 4.92 | 4.97 | 4.97 | +0.03 (+0.61%) | 4,236,529 |
2 Dec 2021 | CNY | 4.96 | 5.04 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 4,815,400 |
1 Dec 2021 | CNY | 4.91 | 4.98 | 4.84 | 4.98 | 4.98 | +0.07 (+1.43%) | 6,082,500 |
30 Nov 2021 | CNY | 5.04 | 5.04 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 7,078,400 |
29 Nov 2021 | CNY | 4.97 | 5.04 | 4.92 | 4.95 | 4.95 | -0.19 (-3.70%) | 8,751,500 |