Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2022 | CNY | 2.838 | 2.838 | 2.79 | 2.79 | 2.79 | -0.048 (-1.69%) | 128,005 |
4 Jan 2022 | CNY | 2.87 | 2.88 | 2.83 | 2.838 | 2.838 | -0.025 (-0.87%) | 43,700 |
31 Dec 2021 | CNY | 2.85 | 2.869 | 2.85 | 2.863 | 2.863 | +0.043 (+1.52%) | 35,500 |
30 Dec 2021 | CNY | 2.831 | 2.836 | 2.819 | 2.82 | 2.82 | -0.011 (-0.39%) | 201,800 |
29 Dec 2021 | CNY | 2.89 | 2.89 | 2.8 | 2.831 | 2.831 | -0.053 (-1.84%) | 46,138 |
28 Dec 2021 | CNY | 2.847 | 2.888 | 2.814 | 2.884 | 2.884 | +0.032 (+1.12%) | 77,738 |
27 Dec 2021 | CNY | 2.827 | 2.86 | 2.826 | 2.852 | 2.852 | +0.035 (+1.24%) | 12,400 |
24 Dec 2021 | CNY | 2.831 | 2.831 | 2.81 | 2.817 | 2.817 | -0.06 (-2.09%) | 91,600 |
23 Dec 2021 | CNY | 2.849 | 2.877 | 2.822 | 2.877 | 2.877 | +0.028 (+0.98%) | 132,800 |
22 Dec 2021 | CNY | 2.84 | 2.859 | 2.803 | 2.849 | 2.849 | +0.033 (+1.17%) | 115,600 |
21 Dec 2021 | CNY | 2.78 | 2.838 | 2.78 | 2.816 | 2.816 | +0.017 (+0.61%) | 152,200 |
20 Dec 2021 | CNY | 2.85 | 2.85 | 2.782 | 2.799 | 2.799 | -0.059 (-2.06%) | 280,400 |
17 Dec 2021 | CNY | 2.873 | 2.873 | 2.852 | 2.858 | 2.858 | -0.015 (-0.52%) | 101,952 |
16 Dec 2021 | CNY | 2.865 | 2.887 | 2.863 | 2.873 | 2.873 | +0.011 (+0.38%) | 15,400 |
15 Dec 2021 | CNY | 2.908 | 2.908 | 2.862 | 2.862 | 2.862 | -0.015 (-0.52%) | 107,015 |
14 Dec 2021 | CNY | 2.9 | 2.9 | 2.855 | 2.877 | 2.877 | -0.024 (-0.83%) | 81,615 |
13 Dec 2021 | CNY | 2.987 | 2.987 | 2.86 | 2.901 | 2.901 | -0.086 (-2.88%) | 160,046 |
10 Dec 2021 | CNY | 2.924 | 2.987 | 2.898 | 2.987 | 2.987 | +0.061 (+2.08%) | 95,300 |
9 Dec 2021 | CNY | 2.898 | 2.935 | 2.895 | 2.926 | 2.926 | -0.001 (-0.03%) | 49,507 |
8 Dec 2021 | CNY | 2.887 | 2.928 | 2.87 | 2.927 | 2.927 | +0.055 (+1.92%) | 259,458 |
7 Dec 2021 | CNY | 2.91 | 2.988 | 2.857 | 2.872 | 2.872 | -0.057 (-1.95%) | 254,272 |
6 Dec 2021 | CNY | 2.958 | 2.989 | 2.927 | 2.929 | 2.929 | -0.031 (-1.05%) | 111,300 |
3 Dec 2021 | CNY | 2.938 | 2.964 | 2.92 | 2.96 | 2.96 | -0.017 (-0.57%) | 53,400 |
2 Dec 2021 | CNY | 2.945 | 2.983 | 2.941 | 2.977 | 2.977 | +0.003 (+0.10%) | 61,500 |
1 Dec 2021 | CNY | 2.978 | 3.023 | 2.928 | 2.974 | 2.974 | -0.004 (-0.13%) | 22,228 |
30 Nov 2021 | CNY | 3.069 | 3.069 | 2.945 | 2.978 | 2.978 | -0.011 (-0.37%) | 90,228 |
29 Nov 2021 | CNY | 2.88 | 3.027 | 2.88 | 2.989 | 2.989 | +0.019 (+0.64%) | 114,600 |
26 Nov 2021 | CNY | 2.949 | 2.977 | 2.943 | 2.97 | 2.97 | +0.031 (+1.05%) | 178,100 |
25 Nov 2021 | CNY | 2.963 | 2.985 | 2.919 | 2.939 | 2.939 | -0.048 (-1.61%) | 241,000 |
24 Nov 2021 | CNY | 3.019 | 3.019 | 2.971 | 2.987 | 2.987 | -0.033 (-1.09%) | 48,600 |