Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2022 | CNY | 5.02 | 5.29 | 4.97 | 5.21 | 5.21 | +0.2 (+3.99%) | 5,168,970 |
31 Dec 2021 | CNY | 5 | 5.05 | 4.9 | 5.01 | 5.01 | +0.04 (+0.80%) | 2,213,420 |
30 Dec 2021 | CNY | 4.88 | 5.03 | 4.88 | 4.97 | 4.97 | +0.09 (+1.84%) | 3,110,670 |
29 Dec 2021 | CNY | 4.9 | 4.95 | 4.82 | 4.88 | 4.88 | -0.02 (-0.41%) | 2,046,000 |
28 Dec 2021 | CNY | 4.9 | 4.94 | 4.83 | 4.9 | 4.9 | +0.01 (+0.20%) | 2,266,380 |
27 Dec 2021 | CNY | 5.08 | 5.08 | 4.87 | 4.89 | 4.89 | -0.27 (-5.23%) | 5,303,950 |
24 Dec 2021 | CNY | 5.06 | 5.38 | 4.82 | 5.16 | 5.16 | +0.05 (+0.98%) | 8,346,060 |
23 Dec 2021 | CNY | 5.25 | 5.26 | 5.1 | 5.11 | 5.11 | -0.11 (-2.11%) | 4,647,310 |
22 Dec 2021 | CNY | 5.19 | 5.29 | 5.04 | 5.22 | 5.22 | -0.02 (-0.38%) | 5,123,338 |
21 Dec 2021 | CNY | 5.15 | 5.28 | 5.08 | 5.24 | 5.24 | +0.08 (+1.55%) | 5,439,231 |
20 Dec 2021 | CNY | 5.06 | 5.16 | 4.96 | 5.16 | 5.16 | +0.04 (+0.78%) | 4,792,486 |
17 Dec 2021 | CNY | 4.99 | 5.14 | 4.96 | 5.12 | 5.12 | +0.14 (+2.81%) | 5,881,271 |
16 Dec 2021 | CNY | 5.05 | 5.07 | 4.95 | 4.98 | 4.98 | -0.09 (-1.78%) | 3,581,740 |
15 Dec 2021 | CNY | 5 | 5.09 | 4.92 | 5.07 | 5.07 | +0.07 (+1.40%) | 4,302,420 |
14 Dec 2021 | CNY | 4.93 | 5.06 | 4.86 | 5 | 5 | +0.04 (+0.81%) | 6,593,122 |
13 Dec 2021 | CNY | 5.22 | 5.22 | 4.93 | 4.96 | 4.96 | -0.26 (-4.98%) | 9,690,748 |
10 Dec 2021 | CNY | 5.2 | 5.42 | 5.16 | 5.22 | 5.22 | -0.34 (-6.12%) | 11,319,372 |
9 Dec 2021 | CNY | 5.18 | 5.67 | 5.11 | 5.56 | 5.56 | +0.41 (+7.96%) | 17,576,412 |
8 Dec 2021 | CNY | 5.31 | 5.42 | 5.1 | 5.15 | 5.15 | -0.15 (-2.83%) | 7,387,026 |
7 Dec 2021 | CNY | 5.21 | 5.47 | 5.12 | 5.3 | 5.3 | +0.02 (+0.38%) | 8,631,615 |
6 Dec 2021 | CNY | 5.21 | 5.56 | 5.03 | 5.28 | 5.28 | -0.01 (-0.19%) | 12,609,989 |
3 Dec 2021 | CNY | 5.1 | 5.74 | 5.05 | 5.29 | 5.29 | -0.05 (-0.94%) | 15,746,092 |
2 Dec 2021 | CNY | 4.75 | 5.34 | 4.62 | 5.34 | 5.34 | +0.49 (+10.10%) | 16,142,220 |
1 Dec 2021 | CNY | 4.61 | 4.85 | 4.49 | 4.85 | 4.85 | +0.44 (+9.98%) | 5,386,265 |
30 Nov 2021 | CNY | 4.39 | 4.44 | 4.35 | 4.41 | 4.41 | +0.06 (+1.38%) | 935,562 |
29 Nov 2021 | CNY | 4.5 | 4.5 | 4.34 | 4.35 | 4.35 | -0.1 (-2.25%) | 914,200 |
26 Nov 2021 | CNY | 4.54 | 4.56 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 676,691 |
25 Nov 2021 | CNY | 4.56 | 4.57 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 368,320 |
24 Nov 2021 | CNY | 4.5 | 4.59 | 4.5 | 4.54 | 4.54 | 0.0 (0.0%) | 644,880 |
23 Nov 2021 | CNY | 4.53 | 4.56 | 4.46 | 4.54 | 4.54 | +0.04 (+0.89%) | 939,540 |