Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 3.96 | 4.02 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 24,643,600 |
7 Jan 2022 | CNY | 4.06 | 4.19 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 41,057,500 |
6 Jan 2022 | CNY | 3.85 | 4.18 | 3.81 | 4.04 | 4.04 | +0.19 (+4.94%) | 48,780,100 |
5 Jan 2022 | CNY | 3.92 | 3.92 | 3.81 | 3.85 | 3.85 | -0.08 (-2.04%) | 21,705,600 |
4 Jan 2022 | CNY | 3.82 | 3.99 | 3.82 | 3.93 | 3.93 | +0.08 (+2.08%) | 30,206,600 |
31 Dec 2021 | CNY | 3.82 | 3.92 | 3.8 | 3.85 | 3.85 | +0.01 (+0.26%) | 24,422,300 |
30 Dec 2021 | CNY | 3.88 | 3.88 | 3.81 | 3.84 | 3.84 | -0.04 (-1.03%) | 22,386,800 |
29 Dec 2021 | CNY | 3.9 | 3.99 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 27,562,294 |
28 Dec 2021 | CNY | 3.97 | 4.04 | 3.85 | 3.86 | 3.86 | -0.18 (-4.46%) | 42,513,782 |
27 Dec 2021 | CNY | 3.99 | 4.19 | 3.9 | 4.04 | 4.04 | -0.08 (-1.94%) | 55,379,946 |
24 Dec 2021 | CNY | 4.55 | 4.55 | 4.06 | 4.12 | 4.12 | -0.1 (-2.37%) | 105,764,782 |
23 Dec 2021 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.38 (+9.90%) | 25,218,497 |
22 Dec 2021 | CNY | 3.89 | 3.91 | 3.81 | 3.84 | 3.84 | -0.05 (-1.29%) | 24,855,800 |
21 Dec 2021 | CNY | 3.73 | 3.9 | 3.63 | 3.89 | 3.89 | +0.08 (+2.10%) | 38,525,158 |
20 Dec 2021 | CNY | 3.73 | 3.95 | 3.73 | 3.81 | 3.81 | -0.33 (-7.97%) | 63,507,261 |
17 Dec 2021 | CNY | 4.25 | 4.29 | 4.12 | 4.14 | 4.14 | -0.14 (-3.27%) | 28,325,003 |
16 Dec 2021 | CNY | 4.09 | 4.29 | 4.09 | 4.28 | 4.28 | +0.18 (+4.39%) | 38,767,409 |
15 Dec 2021 | CNY | 4.12 | 4.15 | 4.07 | 4.1 | 4.1 | -0.06 (-1.44%) | 26,338,206 |
14 Dec 2021 | CNY | 4.3 | 4.3 | 4.14 | 4.16 | 4.16 | -0.16 (-3.70%) | 36,672,432 |
13 Dec 2021 | CNY | 4.31 | 4.37 | 4.19 | 4.32 | 4.32 | +0.03 (+0.70%) | 51,358,132 |
10 Dec 2021 | CNY | 4.28 | 4.46 | 4.21 | 4.29 | 4.29 | +0.15 (+3.62%) | 67,479,905 |
9 Dec 2021 | CNY | 4.22 | 4.27 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 40,256,000 |
8 Dec 2021 | CNY | 4.03 | 4.43 | 4.02 | 4.23 | 4.23 | +0.2 (+4.96%) | 68,472,748 |
7 Dec 2021 | CNY | 4.05 | 4.12 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 32,239,600 |
6 Dec 2021 | CNY | 4.12 | 4.22 | 4.02 | 4.07 | 4.07 | -0.06 (-1.45%) | 37,400,600 |
3 Dec 2021 | CNY | 4.14 | 4.23 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 44,245,670 |
2 Dec 2021 | CNY | 4.35 | 4.35 | 4.15 | 4.19 | 4.19 | -0.16 (-3.68%) | 59,532,027 |
1 Dec 2021 | CNY | 4.05 | 4.43 | 4.05 | 4.35 | 4.35 | +0.2 (+4.82%) | 86,842,298 |
30 Nov 2021 | CNY | 4.05 | 4.25 | 4.05 | 4.15 | 4.15 | +0.11 (+2.72%) | 68,531,425 |
29 Nov 2021 | CNY | 4.03 | 4.15 | 3.98 | 4.04 | 4.04 | -0.12 (-2.88%) | 58,248,100 |