Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2021 | CNY | 3.941 | 3.967 | 3.89 | 3.966 | 3.966 | +0.03 (+0.76%) | 1,612,150 |
30 Dec 2021 | CNY | 3.895 | 3.94 | 3.895 | 3.936 | 3.936 | +0.041 (+1.05%) | 3,803,966 |
29 Dec 2021 | CNY | 3.921 | 3.937 | 3.893 | 3.895 | 3.895 | -0.049 (-1.24%) | 1,046,036 |
28 Dec 2021 | CNY | 3.931 | 3.949 | 3.914 | 3.944 | 3.944 | +0.016 (+0.41%) | 1,090,485 |
27 Dec 2021 | CNY | 3.928 | 3.938 | 3.912 | 3.928 | 3.928 | -0.001 (-0.03%) | 1,879,890 |
24 Dec 2021 | CNY | 3.927 | 3.944 | 3.915 | 3.929 | 3.929 | +0.004 (+0.10%) | 1,051,532 |
23 Dec 2021 | CNY | 3.936 | 3.936 | 3.9 | 3.925 | 3.925 | -0.005 (-0.13%) | 1,410,738 |
22 Dec 2021 | CNY | 3.894 | 3.933 | 3.894 | 3.93 | 3.93 | +0.039 (+1.00%) | 686,885 |
21 Dec 2021 | CNY | 3.838 | 3.901 | 3.838 | 3.891 | 3.891 | +0.041 (+1.06%) | 1,203,198 |
20 Dec 2021 | CNY | 3.905 | 3.95 | 3.844 | 3.85 | 3.85 | -0.057 (-1.46%) | 3,220,637 |
17 Dec 2021 | CNY | 3.949 | 3.949 | 3.907 | 3.907 | 3.907 | -0.045 (-1.14%) | 2,969,795 |
16 Dec 2021 | CNY | 3.919 | 3.958 | 3.919 | 3.952 | 3.952 | +0.045 (+1.15%) | 1,639,141 |
15 Dec 2021 | CNY | 3.928 | 3.944 | 3.906 | 3.907 | 3.907 | -0.026 (-0.66%) | 1,560,012 |
14 Dec 2021 | CNY | 3.934 | 3.938 | 3.921 | 3.933 | 3.933 | -0.002 (-0.05%) | 1,473,179 |
13 Dec 2021 | CNY | 3.925 | 3.98 | 3.925 | 3.935 | 3.935 | +0.008 (+0.20%) | 2,573,372 |
10 Dec 2021 | CNY | 3.948 | 3.948 | 3.911 | 3.927 | 3.927 | -0.029 (-0.73%) | 2,751,814 |
9 Dec 2021 | CNY | 3.875 | 3.965 | 3.875 | 3.956 | 3.956 | +0.083 (+2.14%) | 4,698,775 |
8 Dec 2021 | CNY | 3.832 | 3.873 | 3.822 | 3.873 | 3.873 | +0.04 (+1.04%) | 2,380,818 |
7 Dec 2021 | CNY | 3.828 | 3.85 | 3.822 | 3.833 | 3.833 | +0.006 (+0.16%) | 1,327,895 |
6 Dec 2021 | CNY | 3.826 | 3.845 | 3.816 | 3.827 | 3.827 | -0.001 (-0.03%) | 1,837,108 |
3 Dec 2021 | CNY | 3.809 | 3.831 | 3.788 | 3.828 | 3.828 | +0.017 (+0.45%) | 1,744,934 |
2 Dec 2021 | CNY | 3.8 | 3.816 | 3.8 | 3.811 | 3.811 | -0.009 (-0.24%) | 1,162,289 |
1 Dec 2021 | CNY | 3.809 | 3.823 | 3.803 | 3.82 | 3.82 | -0.008 (-0.21%) | 1,075,395 |
30 Nov 2021 | CNY | 3.814 | 3.849 | 3.802 | 3.828 | 3.828 | +0.014 (+0.37%) | 1,390,698 |
29 Nov 2021 | CNY | 3.817 | 3.817 | 3.791 | 3.814 | 3.814 | -0.013 (-0.34%) | 3,205,765 |
26 Nov 2021 | CNY | 3.848 | 3.857 | 3.82 | 3.827 | 3.827 | -0.031 (-0.80%) | 1,335,376 |
25 Nov 2021 | CNY | 3.887 | 3.887 | 3.85 | 3.858 | 3.858 | -0.03 (-0.77%) | 1,093,524 |
24 Nov 2021 | CNY | 3.873 | 3.892 | 3.86 | 3.888 | 3.888 | +0.015 (+0.39%) | 993,582 |
23 Nov 2021 | CNY | 3.892 | 3.892 | 3.87 | 3.873 | 3.873 | -0.019 (-0.49%) | 1,098,795 |
22 Nov 2021 | CNY | 3.849 | 3.893 | 3.849 | 3.892 | 3.892 | +0.045 (+1.17%) | 2,046,834 |