Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 4.881 | 4.898 | 4.862 | 4.862 | 4.862 | +0.004 (+0.08%) | 7,453,400 |
6 Jan 2022 | CNY | 4.914 | 4.929 | 4.826 | 4.858 | 4.858 | -0.056 (-1.14%) | 1,625,954 |
5 Jan 2022 | CNY | 4.956 | 4.961 | 4.895 | 4.914 | 4.914 | -0.052 (-1.05%) | 1,776,221 |
4 Jan 2022 | CNY | 4.985 | 4.992 | 4.911 | 4.966 | 4.966 | -0.014 (-0.28%) | 13,655,910 |
31 Dec 2021 | CNY | 4.972 | 4.999 | 4.962 | 4.98 | 4.98 | +0.011 (+0.22%) | 13,798,900 |
30 Dec 2021 | CNY | 4.939 | 4.988 | 4.928 | 4.969 | 4.969 | +0.038 (+0.77%) | 650,000 |
29 Dec 2021 | CNY | 4.999 | 4.999 | 4.928 | 4.931 | 4.931 | -0.068 (-1.36%) | 366,151 |
28 Dec 2021 | CNY | 4.972 | 5.011 | 4.965 | 4.999 | 4.999 | +0.027 (+0.54%) | 3,084,600 |
27 Dec 2021 | CNY | 4.965 | 4.987 | 4.942 | 4.972 | 4.972 | +0.007 (+0.14%) | 386,100 |
24 Dec 2021 | CNY | 4.998 | 4.998 | 4.955 | 4.965 | 4.965 | -0.027 (-0.54%) | 508,194 |
23 Dec 2021 | CNY | 4.957 | 4.998 | 4.944 | 4.992 | 4.992 | +0.034 (+0.69%) | 328,966 |
22 Dec 2021 | CNY | 4.997 | 4.997 | 4.941 | 4.958 | 4.958 | +0.016 (+0.32%) | 5,392,646 |
21 Dec 2021 | CNY | 4.928 | 4.955 | 4.915 | 4.942 | 4.942 | +0.027 (+0.55%) | 1,759,358 |
20 Dec 2021 | CNY | 4.97 | 4.986 | 4.91 | 4.915 | 4.915 | -0.078 (-1.56%) | 3,699,500 |
17 Dec 2021 | CNY | 5.056 | 5.056 | 4.993 | 4.993 | 4.993 | -0.073 (-1.44%) | 1,490,000 |
16 Dec 2021 | CNY | 5.04 | 5.066 | 5.027 | 5.066 | 5.066 | +0.03 (+0.60%) | 1,205,700 |
15 Dec 2021 | CNY | 5.084 | 5.092 | 5.035 | 5.036 | 5.036 | -0.046 (-0.91%) | 2,019,000 |
14 Dec 2021 | CNY | 5.091 | 5.107 | 5.067 | 5.082 | 5.082 | -0.025 (-0.49%) | 1,674,900 |
13 Dec 2021 | CNY | 5.142 | 5.174 | 5.103 | 5.107 | 5.107 | +0.016 (+0.31%) | 1,872,240 |
10 Dec 2021 | CNY | 5.111 | 5.112 | 5.079 | 5.091 | 5.091 | -0.021 (-0.41%) | 2,373,700 |
9 Dec 2021 | CNY | 5.029 | 5.157 | 5.029 | 5.112 | 5.112 | +0.079 (+1.57%) | 2,653,666 |
8 Dec 2021 | CNY | 4.954 | 5.034 | 4.944 | 5.033 | 5.033 | +0.079 (+1.59%) | 1,614,334 |
7 Dec 2021 | CNY | 4.962 | 4.968 | 4.938 | 4.954 | 4.954 | +0.025 (+0.51%) | 2,074,952 |
6 Dec 2021 | CNY | 4.936 | 4.974 | 4.922 | 4.929 | 4.929 | -0.009 (-0.18%) | 2,519,731 |
3 Dec 2021 | CNY | 4.915 | 4.938 | 4.888 | 4.938 | 4.938 | +0.042 (+0.86%) | 566,240 |
2 Dec 2021 | CNY | 4.907 | 4.908 | 4.867 | 4.896 | 4.896 | +0.014 (+0.29%) | 1,267,180 |
1 Dec 2021 | CNY | 4.879 | 4.891 | 4.87 | 4.882 | 4.882 | +0.005 (+0.10%) | 2,878,236 |
30 Nov 2021 | CNY | 4.901 | 4.906 | 4.846 | 4.877 | 4.877 | -0.013 (-0.27%) | 574,766 |
29 Nov 2021 | CNY | 4.91 | 4.91 | 4.865 | 4.89 | 4.89 | -0.016 (-0.33%) | 4,334,100 |
26 Nov 2021 | CNY | 5.134 | 5.141 | 4.898 | 4.906 | 4.906 | -0.29 (-5.58%) | 2,604,500 |