Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 3.86 | 3.92 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 44,669,357 |
6 Jan 2022 | CNY | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | -0.03 (-0.77%) | 29,337,075 |
5 Jan 2022 | CNY | 3.92 | 3.95 | 3.82 | 3.89 | 3.89 | -0.02 (-0.51%) | 38,993,879 |
4 Jan 2022 | CNY | 3.86 | 3.93 | 3.84 | 3.91 | 3.91 | +0.05 (+1.30%) | 39,893,547 |
31 Dec 2021 | CNY | 3.88 | 3.89 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 32,387,255 |
30 Dec 2021 | CNY | 3.79 | 3.92 | 3.78 | 3.88 | 3.88 | +0.07 (+1.84%) | 49,589,412 |
29 Dec 2021 | CNY | 3.85 | 3.86 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 40,367,914 |
28 Dec 2021 | CNY | 3.75 | 3.9 | 3.73 | 3.84 | 3.84 | +0.13 (+3.50%) | 72,915,503 |
27 Dec 2021 | CNY | 3.8 | 3.8 | 3.7 | 3.71 | 3.71 | -0.12 (-3.13%) | 50,360,034 |
24 Dec 2021 | CNY | 3.77 | 3.92 | 3.72 | 3.83 | 3.83 | +0.07 (+1.86%) | 74,629,016 |
23 Dec 2021 | CNY | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 37,549,335 |
22 Dec 2021 | CNY | 3.85 | 3.86 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 45,208,771 |
21 Dec 2021 | CNY | 3.71 | 3.81 | 3.71 | 3.8 | 3.8 | +0.09 (+2.43%) | 50,714,933 |
20 Dec 2021 | CNY | 3.77 | 3.86 | 3.7 | 3.71 | 3.71 | -0.02 (-0.54%) | 62,706,176 |
17 Dec 2021 | CNY | 3.72 | 3.86 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 55,532,288 |
16 Dec 2021 | CNY | 3.64 | 3.76 | 3.62 | 3.73 | 3.73 | +0.11 (+3.04%) | 53,361,579 |
15 Dec 2021 | CNY | 3.7 | 3.71 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 27,369,850 |
14 Dec 2021 | CNY | 3.57 | 3.66 | 3.55 | 3.66 | 3.66 | +0.08 (+2.23%) | 29,191,299 |
13 Dec 2021 | CNY | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 13,996,014 |
10 Dec 2021 | CNY | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | -0.01 (-0.28%) | 10,359,106 |
9 Dec 2021 | CNY | 3.5 | 3.55 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 10,832,210 |
8 Dec 2021 | CNY | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 9,784,300 |
7 Dec 2021 | CNY | 3.53 | 3.54 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 16,227,337 |
6 Dec 2021 | CNY | 3.62 | 3.62 | 3.5 | 3.51 | 3.51 | -0.11 (-3.04%) | 22,770,063 |
3 Dec 2021 | CNY | 3.62 | 3.64 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 12,190,945 |
2 Dec 2021 | CNY | 3.67 | 3.69 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 17,000,095 |
1 Dec 2021 | CNY | 3.61 | 3.68 | 3.6 | 3.67 | 3.67 | +0.05 (+1.38%) | 22,036,265 |
30 Nov 2021 | CNY | 3.51 | 3.67 | 3.51 | 3.62 | 3.62 | +0.11 (+3.13%) | 31,177,995 |
29 Nov 2021 | CNY | 3.54 | 3.55 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 14,065,450 |
26 Nov 2021 | CNY | 3.55 | 3.62 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 21,631,000 |