Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 4.8 | 4.93 | 4.66 | 4.69 | 4.69 | -0.11 (-2.29%) | 10,295,402 |
6 Jan 2022 | CNY | 4.69 | 4.84 | 4.67 | 4.8 | 4.8 | +0.11 (+2.35%) | 13,163,513 |
5 Jan 2022 | CNY | 4.72 | 4.73 | 4.61 | 4.69 | 4.69 | -0.03 (-0.64%) | 8,635,402 |
4 Jan 2022 | CNY | 4.58 | 4.75 | 4.58 | 4.72 | 4.72 | +0.15 (+3.28%) | 12,160,202 |
31 Dec 2021 | CNY | 4.6 | 4.66 | 4.55 | 4.57 | 4.57 | -0.05 (-1.08%) | 8,237,944 |
30 Dec 2021 | CNY | 4.5 | 4.74 | 4.47 | 4.62 | 4.62 | +0.15 (+3.36%) | 12,510,463 |
29 Dec 2021 | CNY | 4.59 | 4.61 | 4.42 | 4.47 | 4.47 | -0.11 (-2.40%) | 11,179,840 |
28 Dec 2021 | CNY | 4.75 | 4.8 | 4.54 | 4.58 | 4.58 | -0.15 (-3.17%) | 16,695,737 |
27 Dec 2021 | CNY | 4.28 | 5.16 | 4.22 | 4.73 | 4.73 | +0.41 (+9.49%) | 28,856,619 |
24 Dec 2021 | CNY | 4.58 | 4.73 | 4.31 | 4.32 | 4.32 | -0.17 (-3.79%) | 11,539,504 |
23 Dec 2021 | CNY | 4.54 | 4.56 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 8,190,440 |
22 Dec 2021 | CNY | 4.67 | 4.67 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 7,517,175 |
21 Dec 2021 | CNY | 4.45 | 4.63 | 4.42 | 4.63 | 4.63 | +0.18 (+4.04%) | 10,521,881 |
20 Dec 2021 | CNY | 4.53 | 4.58 | 4.42 | 4.45 | 4.45 | -0.06 (-1.33%) | 6,364,322 |
17 Dec 2021 | CNY | 4.41 | 4.54 | 4.35 | 4.51 | 4.51 | +0.1 (+2.27%) | 12,746,518 |
16 Dec 2021 | CNY | 4.31 | 4.44 | 4.29 | 4.41 | 4.41 | +0.09 (+2.08%) | 8,872,308 |
15 Dec 2021 | CNY | 4.3 | 4.34 | 4.29 | 4.32 | 4.32 | 0.0 (0.0%) | 5,608,700 |
14 Dec 2021 | CNY | 4.21 | 4.32 | 4.18 | 4.32 | 4.32 | +0.11 (+2.61%) | 6,234,800 |
13 Dec 2021 | CNY | 4.24 | 4.25 | 4.18 | 4.21 | 4.21 | -0.02 (-0.47%) | 4,038,300 |
10 Dec 2021 | CNY | 4.26 | 4.28 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 4,972,800 |
9 Dec 2021 | CNY | 4.31 | 4.33 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 4,140,418 |
8 Dec 2021 | CNY | 4.3 | 4.35 | 4.28 | 4.31 | 4.31 | +0.02 (+0.47%) | 3,911,100 |
7 Dec 2021 | CNY | 4.35 | 4.41 | 4.26 | 4.29 | 4.29 | -0.07 (-1.61%) | 5,393,914 |
6 Dec 2021 | CNY | 4.53 | 4.55 | 4.34 | 4.36 | 4.36 | -0.17 (-3.75%) | 7,374,754 |
3 Dec 2021 | CNY | 4.56 | 4.68 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 5,661,900 |
2 Dec 2021 | CNY | 4.62 | 4.66 | 4.53 | 4.53 | 4.53 | -0.1 (-2.16%) | 5,839,540 |
1 Dec 2021 | CNY | 4.45 | 4.64 | 4.44 | 4.63 | 4.63 | +0.15 (+3.35%) | 10,121,100 |
30 Nov 2021 | CNY | 4.42 | 4.58 | 4.39 | 4.48 | 4.48 | +0.1 (+2.28%) | 6,780,840 |
29 Nov 2021 | CNY | 4.36 | 4.48 | 4.32 | 4.38 | 4.38 | -0.03 (-0.68%) | 4,478,404 |
26 Nov 2021 | CNY | 4.48 | 4.48 | 4.36 | 4.41 | 4.41 | -0.06 (-1.34%) | 5,128,700 |