Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2022 | CNY | 2.71 | 2.74 | 2.62 | 2.62 | 2.62 | -0.14 (-5.07%) | 27,278,800 |
27 Jan 2022 | CNY | 2.78 | 2.88 | 2.76 | 2.76 | 2.76 | -0.03 (-1.08%) | 16,788,210 |
26 Jan 2022 | CNY | 2.67 | 2.8 | 2.63 | 2.79 | 2.79 | +0.09 (+3.33%) | 13,770,590 |
25 Jan 2022 | CNY | 2.78 | 2.81 | 2.7 | 2.7 | 2.7 | +0.02 (+0.75%) | 23,167,210 |
24 Jan 2022 | CNY | 2.67 | 2.72 | 2.65 | 2.68 | 2.68 | -0.04 (-1.47%) | 9,134,460 |
21 Jan 2022 | CNY | 2.68 | 2.74 | 2.6 | 2.72 | 2.72 | +0.04 (+1.49%) | 14,330,030 |
20 Jan 2022 | CNY | 2.7 | 2.74 | 2.63 | 2.68 | 2.68 | -0.07 (-2.55%) | 23,324,390 |
19 Jan 2022 | CNY | 2.6 | 2.75 | 2.58 | 2.75 | 2.75 | +0.13 (+4.96%) | 27,250,120 |
18 Jan 2022 | CNY | 2.77 | 2.82 | 2.61 | 2.62 | 2.62 | -0.13 (-4.73%) | 36,911,960 |
17 Jan 2022 | CNY | 2.8 | 2.82 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 24,053,300 |
14 Jan 2022 | CNY | 3 | 3.05 | 2.83 | 2.89 | 2.89 | -0.01 (-0.34%) | 42,018,300 |
13 Jan 2022 | CNY | 2.82 | 2.9 | 2.81 | 2.9 | 2.9 | +0.14 (+5.07%) | 9,255,460 |
12 Jan 2022 | CNY | 2.87 | 2.93 | 2.72 | 2.76 | 2.76 | -0.05 (-1.78%) | 46,383,770 |
11 Jan 2022 | CNY | 2.76 | 2.81 | 2.72 | 2.81 | 2.81 | +0.13 (+4.85%) | 11,016,100 |
10 Jan 2022 | CNY | 2.59 | 2.68 | 2.54 | 2.68 | 2.68 | +0.13 (+5.10%) | 40,421,030 |
7 Jan 2022 | CNY | 2.45 | 2.55 | 2.44 | 2.55 | 2.55 | +0.12 (+4.94%) | 16,909,630 |
6 Jan 2022 | CNY | 2.5 | 2.57 | 2.41 | 2.43 | 2.43 | -0.1 (-3.95%) | 40,971,460 |
5 Jan 2022 | CNY | 2.54 | 2.54 | 2.44 | 2.53 | 2.53 | +0.11 (+4.55%) | 77,419,340 |
4 Jan 2022 | CNY | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.12 (+5.22%) | 946,410 |
31 Dec 2021 | CNY | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.11 (+5.02%) | 4,348,810 |
30 Dec 2021 | CNY | 2.18 | 2.24 | 2.14 | 2.19 | 2.19 | +0.01 (+0.46%) | 16,725,110 |
29 Dec 2021 | CNY | 2.16 | 2.21 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 8,804,300 |
28 Dec 2021 | CNY | 2.13 | 2.2 | 2.11 | 2.17 | 2.17 | +0.05 (+2.36%) | 11,692,700 |
27 Dec 2021 | CNY | 2.09 | 2.16 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 11,014,200 |
24 Dec 2021 | CNY | 2.14 | 2.15 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 16,372,790 |
23 Dec 2021 | CNY | 2.26 | 2.26 | 2.14 | 2.15 | 2.15 | -0.1 (-4.44%) | 33,068,680 |
22 Dec 2021 | CNY | 2.23 | 2.29 | 2.22 | 2.25 | 2.25 | +0.02 (+0.90%) | 9,480,640 |
21 Dec 2021 | CNY | 2.21 | 2.25 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 7,879,860 |
20 Dec 2021 | CNY | 2.24 | 2.27 | 2.18 | 2.2 | 2.2 | -0.07 (-3.08%) | 14,974,830 |
17 Dec 2021 | CNY | 2.25 | 2.3 | 2.22 | 2.27 | 2.27 | +0.02 (+0.89%) | 10,807,040 |