Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 5.37 | 5.52 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 75,781,114 |
7 Jan 2022 | CNY | 5.64 | 5.69 | 5.37 | 5.4 | 5.4 | -0.25 (-4.42%) | 110,993,958 |
6 Jan 2022 | CNY | 5.31 | 5.75 | 5.2 | 5.65 | 5.65 | +0.36 (+6.81%) | 153,428,131 |
5 Jan 2022 | CNY | 5.5 | 5.5 | 5.18 | 5.29 | 5.29 | -0.21 (-3.82%) | 115,033,964 |
4 Jan 2022 | CNY | 5.38 | 5.58 | 5.34 | 5.5 | 5.5 | +0.1 (+1.85%) | 136,756,365 |
31 Dec 2021 | CNY | 4.86 | 5.8 | 4.82 | 5.4 | 5.4 | +0.57 (+11.80%) | 234,631,070 |
30 Dec 2021 | CNY | 4.82 | 4.9 | 4.8 | 4.83 | 4.83 | +0.02 (+0.42%) | 56,411,428 |
29 Dec 2021 | CNY | 4.87 | 4.94 | 4.79 | 4.81 | 4.81 | -0.06 (-1.23%) | 63,154,561 |
28 Dec 2021 | CNY | 5.11 | 5.12 | 4.83 | 4.87 | 4.87 | -0.14 (-2.79%) | 91,097,151 |
27 Dec 2021 | CNY | 5.31 | 5.32 | 4.98 | 5.01 | 5.01 | -0.29 (-5.47%) | 134,498,467 |
24 Dec 2021 | CNY | 5.14 | 5.35 | 5.07 | 5.3 | 5.3 | +0.19 (+3.72%) | 127,500,322 |
23 Dec 2021 | CNY | 5.09 | 5.22 | 5.04 | 5.11 | 5.11 | +0.01 (+0.20%) | 94,516,140 |
22 Dec 2021 | CNY | 5.17 | 5.21 | 5.06 | 5.1 | 5.1 | -0.09 (-1.73%) | 98,783,934 |
21 Dec 2021 | CNY | 4.92 | 5.27 | 4.86 | 5.19 | 5.19 | +0.23 (+4.64%) | 140,227,283 |
20 Dec 2021 | CNY | 4.92 | 5.14 | 4.91 | 4.96 | 4.96 | +0.1 (+2.06%) | 147,879,631 |
17 Dec 2021 | CNY | 4.74 | 4.94 | 4.71 | 4.86 | 4.86 | +0.2 (+4.29%) | 140,541,182 |
16 Dec 2021 | CNY | 4.56 | 4.72 | 4.56 | 4.66 | 4.66 | +0.09 (+1.97%) | 55,196,535 |
15 Dec 2021 | CNY | 4.56 | 4.62 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 45,338,540 |
14 Dec 2021 | CNY | 4.5 | 4.59 | 4.45 | 4.57 | 4.57 | +0.06 (+1.33%) | 46,521,781 |
13 Dec 2021 | CNY | 4.5 | 4.55 | 4.46 | 4.51 | 4.51 | -0.02 (-0.44%) | 28,413,530 |
10 Dec 2021 | CNY | 4.52 | 4.56 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 25,371,518 |
9 Dec 2021 | CNY | 4.6 | 4.61 | 4.48 | 4.54 | 4.54 | -0.09 (-1.94%) | 56,274,085 |
8 Dec 2021 | CNY | 4.61 | 4.68 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 32,553,800 |
7 Dec 2021 | CNY | 4.64 | 4.7 | 4.55 | 4.61 | 4.61 | -0.04 (-0.86%) | 47,728,640 |
6 Dec 2021 | CNY | 4.69 | 4.83 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 52,061,730 |
3 Dec 2021 | CNY | 4.68 | 4.78 | 4.65 | 4.72 | 4.72 | 0.0 (0.0%) | 45,533,064 |
2 Dec 2021 | CNY | 4.73 | 4.81 | 4.7 | 4.72 | 4.72 | -0.09 (-1.87%) | 50,739,069 |
1 Dec 2021 | CNY | 4.68 | 4.82 | 4.64 | 4.81 | 4.81 | +0.12 (+2.56%) | 69,978,053 |
30 Nov 2021 | CNY | 4.7 | 4.74 | 4.6 | 4.69 | 4.69 | -0.02 (-0.42%) | 53,305,707 |
29 Nov 2021 | CNY | 4.57 | 4.75 | 4.53 | 4.71 | 4.71 | +0.05 (+1.07%) | 69,404,686 |