Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | CNY | 3.215 | 3.284 | 3.215 | 3.24 | 3.24 | -0.009 (-0.28%) | 69,000 |
15 Dec 2021 | CNY | 3.253 | 3.271 | 3.234 | 3.249 | 3.249 | -0.023 (-0.70%) | 75,200 |
14 Dec 2021 | CNY | 3.24 | 3.288 | 3.24 | 3.272 | 3.272 | +0.032 (+0.99%) | 174,000 |
13 Dec 2021 | CNY | 3.234 | 3.251 | 3.211 | 3.24 | 3.24 | +0.011 (+0.34%) | 435,501 |
10 Dec 2021 | CNY | 3.2 | 3.237 | 3.2 | 3.229 | 3.229 | +0.017 (+0.53%) | 85,100 |
9 Dec 2021 | CNY | 3.215 | 3.215 | 3.187 | 3.212 | 3.212 | +0.003 (+0.09%) | 58,700 |
8 Dec 2021 | CNY | 3.141 | 3.217 | 3.141 | 3.209 | 3.209 | +0.072 (+2.30%) | 198,634 |
7 Dec 2021 | CNY | 3.22 | 3.22 | 3.11 | 3.137 | 3.137 | -0.083 (-2.58%) | 212,400 |
6 Dec 2021 | CNY | 3.222 | 3.246 | 3.205 | 3.22 | 3.22 | -0.024 (-0.74%) | 93,301 |
3 Dec 2021 | CNY | 3.222 | 3.245 | 3.183 | 3.244 | 3.244 | +0.021 (+0.65%) | 124,800 |
2 Dec 2021 | CNY | 3.248 | 3.249 | 3.14 | 3.223 | 3.223 | -0.042 (-1.29%) | 393,600 |
1 Dec 2021 | CNY | 3.29 | 3.29 | 3.212 | 3.265 | 3.265 | -0.03 (-0.91%) | 117,300 |
30 Nov 2021 | CNY | 3.24 | 3.295 | 3.24 | 3.295 | 3.295 | +0.055 (+1.70%) | 251,700 |
29 Nov 2021 | CNY | 3.22 | 3.25 | 3.189 | 3.24 | 3.24 | +0.02 (+0.62%) | 259,600 |
26 Nov 2021 | CNY | 3.193 | 3.229 | 3.193 | 3.22 | 3.22 | +0.027 (+0.85%) | 186,167 |
25 Nov 2021 | CNY | 3.193 | 3.193 | 3.167 | 3.193 | 3.193 | -0.001 (-0.03%) | 64,000 |
24 Nov 2021 | CNY | 3.159 | 3.195 | 3.158 | 3.194 | 3.194 | -0.003 (-0.09%) | 151,100 |
23 Nov 2021 | CNY | 3.169 | 3.205 | 3.148 | 3.197 | 3.197 | +0.049 (+1.56%) | 204,001 |
22 Nov 2021 | CNY | 3.112 | 3.15 | 3.112 | 3.148 | 3.148 | +0.026 (+0.83%) | 193,001 |
19 Nov 2021 | CNY | 3.107 | 3.138 | 3.092 | 3.122 | 3.122 | +0.047 (+1.53%) | 1,517,300 |
18 Nov 2021 | CNY | 3.053 | 3.11 | 3.048 | 3.075 | 3.075 | +0.017 (+0.56%) | 394,075 |
17 Nov 2021 | CNY | 2.99 | 3.059 | 2.99 | 3.058 | 3.058 | +0.068 (+2.27%) | 263,174 |
16 Nov 2021 | CNY | 2.993 | 3.008 | 2.961 | 2.99 | 2.99 | -0.003 (-0.10%) | 281,100 |
15 Nov 2021 | CNY | 3.003 | 3.009 | 2.985 | 2.993 | 2.993 | -0.017 (-0.56%) | 144,600 |
12 Nov 2021 | CNY | 2.946 | 3.022 | 2.946 | 3.01 | 3.01 | +0.058 (+1.96%) | 359,474 |
11 Nov 2021 | CNY | 2.911 | 2.952 | 2.911 | 2.952 | 2.952 | +0.027 (+0.92%) | 151,900 |
10 Nov 2021 | CNY | 2.929 | 2.935 | 2.903 | 2.925 | 2.925 | -0.002 (-0.07%) | 60,001 |
9 Nov 2021 | CNY | 2.909 | 2.929 | 2.892 | 2.927 | 2.927 | +0.018 (+0.62%) | 107,719 |
8 Nov 2021 | CNY | 2.893 | 2.94 | 2.882 | 2.909 | 2.909 | -0.029 (-0.99%) | 250,300 |
5 Nov 2021 | CNY | 2.893 | 2.94 | 2.893 | 2.938 | 2.938 | +0.053 (+1.84%) | 1,871,126 |