Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 3.34 | 3.43 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 28,653,233 |
6 Jan 2022 | CNY | 3.25 | 3.39 | 3.22 | 3.32 | 3.32 | +0.06 (+1.84%) | 25,063,277 |
5 Jan 2022 | CNY | 3.2 | 3.27 | 3.15 | 3.26 | 3.26 | +0.05 (+1.56%) | 19,772,920 |
4 Jan 2022 | CNY | 3.12 | 3.22 | 3.1 | 3.21 | 3.21 | +0.08 (+2.56%) | 14,935,683 |
31 Dec 2021 | CNY | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 8,606,601 |
30 Dec 2021 | CNY | 3.09 | 3.11 | 3.06 | 3.11 | 3.11 | +0.02 (+0.65%) | 10,361,300 |
29 Dec 2021 | CNY | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.03 (-0.96%) | 6,702,449 |
28 Dec 2021 | CNY | 3.13 | 3.19 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 11,450,000 |
27 Dec 2021 | CNY | 3.14 | 3.17 | 3.11 | 3.14 | 3.14 | +0.04 (+1.29%) | 17,030,383 |
24 Dec 2021 | CNY | 3.26 | 3.28 | 3.09 | 3.1 | 3.1 | -0.16 (-4.91%) | 34,293,852 |
23 Dec 2021 | CNY | 3.36 | 3.38 | 3.24 | 3.26 | 3.26 | -0.12 (-3.55%) | 46,622,932 |
22 Dec 2021 | CNY | 3.58 | 3.64 | 3.35 | 3.38 | 3.38 | -0.14 (-3.98%) | 81,652,686 |
21 Dec 2021 | CNY | 3.18 | 3.52 | 3.16 | 3.52 | 3.52 | +0.32 (+10%) | 76,314,825 |
20 Dec 2021 | CNY | 3.08 | 3.26 | 3.07 | 3.2 | 3.2 | +0.11 (+3.56%) | 27,219,224 |
17 Dec 2021 | CNY | 3.04 | 3.15 | 3.01 | 3.09 | 3.09 | +0.05 (+1.64%) | 18,879,181 |
16 Dec 2021 | CNY | 3.03 | 3.07 | 2.95 | 3.04 | 3.04 | 0.0 (0.0%) | 19,389,838 |
15 Dec 2021 | CNY | 2.86 | 3.17 | 2.85 | 3.04 | 3.04 | +0.16 (+5.56%) | 35,501,997 |
14 Dec 2021 | CNY | 2.88 | 2.89 | 2.85 | 2.88 | 2.88 | +0.01 (+0.35%) | 6,027,381 |
13 Dec 2021 | CNY | 2.88 | 2.89 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 4,432,000 |
10 Dec 2021 | CNY | 2.89 | 2.91 | 2.85 | 2.89 | 2.89 | -0.01 (-0.34%) | 5,987,125 |
9 Dec 2021 | CNY | 2.88 | 2.91 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 5,071,524 |
8 Dec 2021 | CNY | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 8,323,500 |
7 Dec 2021 | CNY | 2.86 | 2.93 | 2.83 | 2.93 | 2.93 | +0.09 (+3.17%) | 12,681,525 |
6 Dec 2021 | CNY | 2.84 | 2.87 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 6,477,300 |
3 Dec 2021 | CNY | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 5,160,160 |
2 Dec 2021 | CNY | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 5,523,800 |
1 Dec 2021 | CNY | 2.78 | 2.83 | 2.77 | 2.83 | 2.83 | +0.05 (+1.80%) | 5,685,900 |
30 Nov 2021 | CNY | 2.77 | 2.81 | 2.76 | 2.78 | 2.78 | +0.02 (+0.72%) | 4,046,800 |
29 Nov 2021 | CNY | 2.78 | 2.79 | 2.75 | 2.76 | 2.76 | -0.05 (-1.78%) | 3,963,900 |
26 Nov 2021 | CNY | 2.83 | 2.85 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 6,120,900 |