Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2021 | CNY | 3.54 | 3.54 | 3.49 | 3.52 | 3.52 | -0.02 (-0.56%) | 9,152,227 |
28 Dec 2021 | CNY | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 5,527,400 |
27 Dec 2021 | CNY | 3.54 | 3.55 | 3.49 | 3.55 | 3.55 | +0.02 (+0.57%) | 7,533,800 |
24 Dec 2021 | CNY | 3.57 | 3.57 | 3.5 | 3.53 | 3.53 | -0.02 (-0.56%) | 8,342,564 |
23 Dec 2021 | CNY | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 10,376,784 |
22 Dec 2021 | CNY | 3.62 | 3.64 | 3.55 | 3.57 | 3.57 | -0.04 (-1.11%) | 13,494,086 |
21 Dec 2021 | CNY | 3.51 | 3.61 | 3.5 | 3.61 | 3.61 | +0.1 (+2.85%) | 21,285,900 |
20 Dec 2021 | CNY | 3.5 | 3.54 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 11,201,800 |
17 Dec 2021 | CNY | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 6,092,365 |
16 Dec 2021 | CNY | 3.5 | 3.52 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 7,556,700 |
15 Dec 2021 | CNY | 3.48 | 3.5 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 9,437,802 |
14 Dec 2021 | CNY | 3.48 | 3.5 | 3.4 | 3.48 | 3.48 | 0.0 (0.0%) | 8,426,685 |
13 Dec 2021 | CNY | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | 0.0 (0.0%) | 8,753,900 |
10 Dec 2021 | CNY | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 11,691,600 |
9 Dec 2021 | CNY | 3.42 | 3.58 | 3.41 | 3.51 | 3.51 | +0.1 (+2.93%) | 26,833,167 |
8 Dec 2021 | CNY | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 4,712,475 |
7 Dec 2021 | CNY | 3.43 | 3.43 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 5,815,700 |
6 Dec 2021 | CNY | 3.44 | 3.45 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 7,829,195 |
3 Dec 2021 | CNY | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | +0.02 (+0.58%) | 5,218,848 |
2 Dec 2021 | CNY | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 6,396,300 |
1 Dec 2021 | CNY | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 6,827,285 |
30 Nov 2021 | CNY | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | +0.03 (+0.88%) | 5,615,412 |
29 Nov 2021 | CNY | 3.41 | 3.43 | 3.37 | 3.39 | 3.39 | -0.06 (-1.74%) | 8,690,600 |
26 Nov 2021 | CNY | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 4,551,834 |
25 Nov 2021 | CNY | 3.51 | 3.52 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 6,652,662 |
24 Nov 2021 | CNY | 3.46 | 3.54 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 11,376,839 |
23 Nov 2021 | CNY | 3.47 | 3.48 | 3.43 | 3.46 | 3.46 | -0.01 (-0.29%) | 6,140,127 |
22 Nov 2021 | CNY | 3.49 | 3.5 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 5,128,028 |
19 Nov 2021 | CNY | 3.46 | 3.5 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 7,283,640 |
18 Nov 2021 | CNY | 3.48 | 3.51 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,430,596 |