Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 5.15 | 5.24 | 5.05 | 5.17 | 5.17 | +0.03 (+0.58%) | 20,220,936 |
7 Jan 2022 | CNY | 5.32 | 5.36 | 5.12 | 5.14 | 5.14 | -0.17 (-3.20%) | 27,450,889 |
6 Jan 2022 | CNY | 5.29 | 5.39 | 5.25 | 5.31 | 5.31 | -0.02 (-0.38%) | 23,644,515 |
5 Jan 2022 | CNY | 5.38 | 5.4 | 5.26 | 5.33 | 5.33 | -0.06 (-1.11%) | 28,784,793 |
4 Jan 2022 | CNY | 5.26 | 5.41 | 5.21 | 5.39 | 5.39 | +0.11 (+2.08%) | 42,672,029 |
31 Dec 2021 | CNY | 5.25 | 5.35 | 5.14 | 5.28 | 5.28 | +0.09 (+1.73%) | 34,581,898 |
30 Dec 2021 | CNY | 5.16 | 5.27 | 5.13 | 5.19 | 5.19 | +0.07 (+1.37%) | 33,491,525 |
29 Dec 2021 | CNY | 5.15 | 5.22 | 4.98 | 5.12 | 5.12 | -0.01 (-0.19%) | 38,343,748 |
28 Dec 2021 | CNY | 5.03 | 5.35 | 4.94 | 5.13 | 5.13 | +0.18 (+3.64%) | 45,936,157 |
27 Dec 2021 | CNY | 4.93 | 5.03 | 4.83 | 4.95 | 4.95 | +0.04 (+0.81%) | 15,907,760 |
24 Dec 2021 | CNY | 5.07 | 5.11 | 4.89 | 4.91 | 4.91 | -0.14 (-2.77%) | 22,194,030 |
23 Dec 2021 | CNY | 5.1 | 5.1 | 5.03 | 5.05 | 5.05 | -0.08 (-1.56%) | 20,570,811 |
22 Dec 2021 | CNY | 5.17 | 5.19 | 5.1 | 5.13 | 5.13 | -0.03 (-0.58%) | 21,369,269 |
21 Dec 2021 | CNY | 5.06 | 5.2 | 5.02 | 5.16 | 5.16 | +0.16 (+3.20%) | 31,186,190 |
20 Dec 2021 | CNY | 5.03 | 5.14 | 4.98 | 5 | 5 | -0.05 (-0.99%) | 20,246,024 |
17 Dec 2021 | CNY | 5.03 | 5.09 | 4.99 | 5.05 | 5.05 | 0.0 (0.0%) | 25,343,487 |
16 Dec 2021 | CNY | 4.89 | 5.05 | 4.88 | 5.05 | 5.05 | +0.15 (+3.06%) | 28,590,777 |
15 Dec 2021 | CNY | 4.88 | 5.01 | 4.87 | 4.9 | 4.9 | +0.02 (+0.41%) | 20,860,100 |
14 Dec 2021 | CNY | 4.86 | 4.92 | 4.79 | 4.88 | 4.88 | +0.02 (+0.41%) | 19,755,099 |
13 Dec 2021 | CNY | 4.74 | 4.86 | 4.7 | 4.86 | 4.86 | +0.12 (+2.53%) | 21,159,056 |
10 Dec 2021 | CNY | 4.8 | 4.8 | 4.71 | 4.74 | 4.74 | -0.07 (-1.46%) | 13,907,959 |
9 Dec 2021 | CNY | 4.84 | 4.86 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 13,010,428 |
8 Dec 2021 | CNY | 4.82 | 4.87 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 12,071,654 |
7 Dec 2021 | CNY | 4.97 | 4.97 | 4.77 | 4.81 | 4.81 | -0.13 (-2.63%) | 16,603,500 |
6 Dec 2021 | CNY | 5.06 | 5.07 | 4.92 | 4.94 | 4.94 | -0.12 (-2.37%) | 14,312,278 |
3 Dec 2021 | CNY | 5.09 | 5.2 | 5.05 | 5.06 | 5.06 | +0.01 (+0.20%) | 18,207,452 |
2 Dec 2021 | CNY | 5.18 | 5.19 | 5.04 | 5.05 | 5.05 | -0.13 (-2.51%) | 14,400,819 |
1 Dec 2021 | CNY | 5.09 | 5.18 | 5.04 | 5.18 | 5.18 | +0.1 (+1.97%) | 23,643,719 |
30 Nov 2021 | CNY | 4.97 | 5.11 | 4.95 | 5.08 | 5.08 | +0.15 (+3.04%) | 23,104,618 |
29 Nov 2021 | CNY | 4.97 | 4.98 | 4.87 | 4.93 | 4.93 | -0.07 (-1.40%) | 14,365,139 |