Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 3.217 | 3.246 | 3.206 | 3.211 | 3.211 | -0.006 (-0.19%) | 1,477,600 |
6 Jan 2022 | CNY | 3.234 | 3.249 | 3.185 | 3.217 | 3.217 | -0.017 (-0.53%) | 672,000 |
5 Jan 2022 | CNY | 3.273 | 3.273 | 3.216 | 3.234 | 3.234 | -0.036 (-1.10%) | 518,700 |
4 Jan 2022 | CNY | 3.339 | 3.339 | 3.263 | 3.27 | 3.27 | -0.069 (-2.07%) | 919,000 |
31 Dec 2021 | CNY | 3.308 | 3.345 | 3.308 | 3.339 | 3.339 | +0.035 (+1.06%) | 1,181,400 |
30 Dec 2021 | CNY | 3.264 | 3.304 | 3.253 | 3.304 | 3.304 | +0.026 (+0.79%) | 811,200 |
29 Dec 2021 | CNY | 3.316 | 3.348 | 3.276 | 3.278 | 3.278 | -0.038 (-1.15%) | 405,900 |
28 Dec 2021 | CNY | 3.294 | 3.317 | 3.273 | 3.316 | 3.316 | +0.017 (+0.52%) | 773,700 |
27 Dec 2021 | CNY | 3.288 | 3.299 | 3.277 | 3.299 | 3.299 | +0.019 (+0.58%) | 578,400 |
24 Dec 2021 | CNY | 3.248 | 3.291 | 3.248 | 3.28 | 3.28 | +0.021 (+0.64%) | 502,100 |
23 Dec 2021 | CNY | 3.282 | 3.286 | 3.244 | 3.259 | 3.259 | -0.018 (-0.55%) | 511,100 |
22 Dec 2021 | CNY | 3.239 | 3.299 | 3.239 | 3.277 | 3.277 | +0.043 (+1.33%) | 1,066,200 |
21 Dec 2021 | CNY | 3.214 | 3.241 | 3.214 | 3.234 | 3.234 | +0.015 (+0.47%) | 321,800 |
20 Dec 2021 | CNY | 3.246 | 3.264 | 3.217 | 3.219 | 3.219 | -0.045 (-1.38%) | 666,800 |
17 Dec 2021 | CNY | 3.274 | 3.31 | 3.254 | 3.264 | 3.264 | -0.01 (-0.31%) | 629,700 |
16 Dec 2021 | CNY | 3.29 | 3.29 | 3.254 | 3.274 | 3.274 | -0.016 (-0.49%) | 921,600 |
15 Dec 2021 | CNY | 3.381 | 3.381 | 3.287 | 3.29 | 3.29 | -0.09 (-2.66%) | 2,256,300 |
14 Dec 2021 | CNY | 3.368 | 3.401 | 3.355 | 3.38 | 3.38 | +0.013 (+0.39%) | 1,078,000 |
13 Dec 2021 | CNY | 3.382 | 3.413 | 3.362 | 3.367 | 3.367 | -0.017 (-0.50%) | 706,700 |
10 Dec 2021 | CNY | 3.399 | 3.422 | 3.372 | 3.384 | 3.384 | -0.018 (-0.53%) | 882,000 |
9 Dec 2021 | CNY | 3.338 | 3.418 | 3.336 | 3.402 | 3.402 | +0.064 (+1.92%) | 1,525,800 |
8 Dec 2021 | CNY | 3.306 | 3.34 | 3.303 | 3.338 | 3.338 | +0.031 (+0.94%) | 626,500 |
7 Dec 2021 | CNY | 3.296 | 3.323 | 3.295 | 3.307 | 3.307 | +0.015 (+0.46%) | 439,200 |
6 Dec 2021 | CNY | 3.337 | 3.337 | 3.29 | 3.292 | 3.292 | -0.045 (-1.35%) | 1,018,700 |
3 Dec 2021 | CNY | 3.322 | 3.354 | 3.32 | 3.337 | 3.337 | +0.02 (+0.60%) | 772,600 |
2 Dec 2021 | CNY | 3.356 | 3.366 | 3.317 | 3.317 | 3.317 | -0.039 (-1.16%) | 1,369,000 |
1 Dec 2021 | CNY | 3.384 | 3.384 | 3.351 | 3.356 | 3.356 | -0.028 (-0.83%) | 1,375,100 |
30 Nov 2021 | CNY | 3.346 | 3.384 | 3.32 | 3.384 | 3.384 | +0.019 (+0.56%) | 1,813,400 |
29 Nov 2021 | CNY | 3.406 | 3.448 | 3.358 | 3.365 | 3.365 | -0.007 (-0.21%) | 2,174,200 |
26 Nov 2021 | CNY | 3.378 | 3.393 | 3.365 | 3.372 | 3.372 | -0.002 (-0.06%) | 1,019,500 |