Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2022 | CNY | 2.832 | 2.85 | 2.815 | 2.817 | 2.817 | -0.069 (-2.39%) | 34,103,800 |
5 Jan 2022 | CNY | 2.892 | 2.892 | 2.879 | 2.886 | 2.886 | -0.011 (-0.38%) | 18,457,300 |
4 Jan 2022 | CNY | 2.894 | 2.898 | 2.889 | 2.897 | 2.897 | +0.018 (+0.63%) | 14,370,050 |
31 Dec 2021 | CNY | 2.881 | 2.881 | 2.862 | 2.879 | 2.879 | -0.008 (-0.28%) | 23,972,100 |
30 Dec 2021 | CNY | 2.885 | 2.892 | 2.882 | 2.887 | 2.887 | -0.001 (-0.03%) | 99,602,600 |
29 Dec 2021 | CNY | 2.883 | 2.891 | 2.88 | 2.888 | 2.888 | +0.006 (+0.21%) | 28,563,200 |
28 Dec 2021 | CNY | 2.88 | 2.887 | 2.878 | 2.882 | 2.882 | +0.031 (+1.09%) | 12,864,600 |
27 Dec 2021 | CNY | 2.847 | 2.855 | 2.847 | 2.851 | 2.851 | +0.005 (+0.18%) | 12,490,800 |
24 Dec 2021 | CNY | 2.848 | 2.848 | 2.841 | 2.846 | 2.846 | +0.016 (+0.57%) | 9,569,300 |
23 Dec 2021 | CNY | 2.823 | 2.835 | 2.823 | 2.83 | 2.83 | +0.03 (+1.07%) | 13,388,400 |
22 Dec 2021 | CNY | 2.804 | 2.804 | 2.791 | 2.8 | 2.8 | +0.023 (+0.83%) | 30,247,900 |
21 Dec 2021 | CNY | 2.761 | 2.821 | 2.761 | 2.777 | 2.777 | +0.015 (+0.54%) | 64,501,100 |
20 Dec 2021 | CNY | 2.774 | 2.779 | 2.76 | 2.762 | 2.762 | -0.045 (-1.60%) | 29,241,600 |
17 Dec 2021 | CNY | 2.832 | 2.832 | 2.806 | 2.807 | 2.807 | -0.049 (-1.72%) | 17,266,600 |
16 Dec 2021 | CNY | 2.84 | 2.857 | 2.824 | 2.856 | 2.856 | +0.059 (+2.11%) | 62,704,000 |
15 Dec 2021 | CNY | 2.786 | 2.804 | 2.786 | 2.797 | 2.797 | -0.015 (-0.53%) | 33,523,838 |
14 Dec 2021 | CNY | 2.82 | 2.82 | 2.811 | 2.812 | 2.812 | -0.033 (-1.16%) | 90,889,500 |
13 Dec 2021 | CNY | 2.842 | 2.848 | 2.841 | 2.845 | 2.845 | +0.032 (+1.14%) | 11,613,700 |
10 Dec 2021 | CNY | 2.814 | 2.819 | 2.809 | 2.813 | 2.813 | -0.013 (-0.46%) | 8,916,900 |
9 Dec 2021 | CNY | 2.825 | 2.827 | 2.813 | 2.826 | 2.826 | 0.0 (0.0%) | 22,050,800 |
8 Dec 2021 | CNY | 2.823 | 2.83 | 2.823 | 2.826 | 2.826 | +0.043 (+1.55%) | 12,081,316 |
7 Dec 2021 | CNY | 2.772 | 2.786 | 2.767 | 2.783 | 2.783 | +0.033 (+1.20%) | 20,169,593 |
6 Dec 2021 | CNY | 2.753 | 2.753 | 2.742 | 2.75 | 2.75 | -0.008 (-0.29%) | 11,359,100 |
3 Dec 2021 | CNY | 2.749 | 2.763 | 2.74 | 2.758 | 2.758 | +0.018 (+0.66%) | 21,584,200 |
2 Dec 2021 | CNY | 2.733 | 2.744 | 2.728 | 2.74 | 2.74 | -0.038 (-1.37%) | 62,637,108 |
1 Dec 2021 | CNY | 2.775 | 2.78 | 2.765 | 2.778 | 2.778 | -0.011 (-0.39%) | 63,671,600 |
30 Nov 2021 | CNY | 2.82 | 2.824 | 2.771 | 2.789 | 2.789 | -0.017 (-0.61%) | 47,095,000 |
29 Nov 2021 | CNY | 2.79 | 2.807 | 2.783 | 2.806 | 2.806 | -0.002 (-0.07%) | 21,905,999 |
26 Nov 2021 | CNY | 2.834 | 2.834 | 2.805 | 2.808 | 2.808 | -0.043 (-1.51%) | 29,583,500 |
25 Nov 2021 | CNY | 2.846 | 2.852 | 2.844 | 2.851 | 2.851 | +0.019 (+0.67%) | 10,850,099 |