Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 4.03 | 4.18 | 3.99 | 4.14 | 4.14 | +0.12 (+2.99%) | 10,468,848 |
29 Dec 2021 | CNY | 4.05 | 4.06 | 3.95 | 4.02 | 4.02 | -0.02 (-0.50%) | 7,328,500 |
28 Dec 2021 | CNY | 3.97 | 4.1 | 3.92 | 4.04 | 4.04 | +0.09 (+2.28%) | 8,810,250 |
27 Dec 2021 | CNY | 3.89 | 3.96 | 3.83 | 3.95 | 3.95 | +0.06 (+1.54%) | 6,290,702 |
24 Dec 2021 | CNY | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | -0.16 (-3.95%) | 6,528,600 |
23 Dec 2021 | CNY | 4.1 | 4.15 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 10,369,457 |
22 Dec 2021 | CNY | 4.2 | 4.28 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 10,481,702 |
21 Dec 2021 | CNY | 4 | 4.21 | 4 | 4.19 | 4.19 | +0.15 (+3.71%) | 15,604,081 |
20 Dec 2021 | CNY | 4.1 | 4.13 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 8,688,600 |
17 Dec 2021 | CNY | 4.11 | 4.14 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 10,977,313 |
16 Dec 2021 | CNY | 4.05 | 4.12 | 4 | 4.09 | 4.09 | +0.06 (+1.49%) | 17,034,600 |
15 Dec 2021 | CNY | 4.09 | 4.11 | 3.99 | 4.03 | 4.03 | -0.03 (-0.74%) | 17,063,600 |
14 Dec 2021 | CNY | 3.86 | 4.11 | 3.8 | 4.06 | 4.06 | +0.2 (+5.18%) | 23,178,940 |
13 Dec 2021 | CNY | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 6,806,696 |
10 Dec 2021 | CNY | 3.8 | 3.83 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 4,386,403 |
9 Dec 2021 | CNY | 3.81 | 3.83 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 3,327,324 |
8 Dec 2021 | CNY | 3.81 | 3.85 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 4,262,220 |
7 Dec 2021 | CNY | 3.84 | 3.88 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 4,332,780 |
6 Dec 2021 | CNY | 3.92 | 3.93 | 3.8 | 3.81 | 3.81 | -0.14 (-3.54%) | 6,742,820 |
3 Dec 2021 | CNY | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 4,000,328 |
2 Dec 2021 | CNY | 4.05 | 4.05 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 6,321,842 |
1 Dec 2021 | CNY | 3.96 | 4.02 | 3.94 | 4.02 | 4.02 | +0.07 (+1.77%) | 7,750,027 |
30 Nov 2021 | CNY | 3.98 | 4.01 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 7,577,853 |
29 Nov 2021 | CNY | 3.86 | 3.99 | 3.83 | 3.92 | 3.92 | +0.04 (+1.03%) | 8,009,060 |
26 Nov 2021 | CNY | 3.93 | 3.95 | 3.84 | 3.88 | 3.88 | -0.07 (-1.77%) | 6,852,100 |
25 Nov 2021 | CNY | 3.98 | 4.04 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 8,584,850 |
24 Nov 2021 | CNY | 3.9 | 3.94 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 6,019,714 |
23 Nov 2021 | CNY | 3.88 | 3.98 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 9,554,990 |
22 Nov 2021 | CNY | 3.9 | 3.98 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 5,121,600 |
19 Nov 2021 | CNY | 3.8 | 3.93 | 3.79 | 3.91 | 3.91 | +0.1 (+2.62%) | 7,865,900 |