Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2022 | CNY | 3.678 | 3.688 | 3.678 | 3.686 | 3.686 | +0.017 (+0.46%) | 1,841,800 |
11 Jan 2022 | CNY | 3.658 | 3.673 | 3.631 | 3.669 | 3.669 | +0.029 (+0.80%) | 563,274 |
10 Jan 2022 | CNY | 3.64 | 3.645 | 3.639 | 3.64 | 3.64 | +0.006 (+0.17%) | 1,120,900 |
7 Jan 2022 | CNY | 3.643 | 3.643 | 3.608 | 3.634 | 3.634 | -0.015 (-0.41%) | 621,700 |
6 Jan 2022 | CNY | 3.669 | 3.67 | 3.649 | 3.649 | 3.649 | -0.026 (-0.71%) | 2,538,500 |
5 Jan 2022 | CNY | 3.672 | 3.682 | 3.672 | 3.675 | 3.675 | +0.014 (+0.38%) | 1,813,700 |
4 Jan 2022 | CNY | 3.681 | 3.681 | 3.656 | 3.661 | 3.661 | -0.025 (-0.68%) | 4,103,900 |
31 Dec 2021 | CNY | 3.675 | 3.695 | 3.675 | 3.686 | 3.686 | +0.037 (+1.01%) | 2,369,630 |
30 Dec 2021 | CNY | 3.656 | 3.66 | 3.647 | 3.649 | 3.649 | -0.017 (-0.46%) | 1,681,000 |
29 Dec 2021 | CNY | 3.67 | 3.67 | 3.66 | 3.666 | 3.666 | -0.012 (-0.33%) | 2,682,972 |
28 Dec 2021 | CNY | 3.67 | 3.68 | 3.669 | 3.678 | 3.678 | +0.008 (+0.22%) | 2,364,322 |
27 Dec 2021 | CNY | 3.674 | 3.678 | 3.67 | 3.67 | 3.67 | -0.003 (-0.08%) | 1,864,800 |
24 Dec 2021 | CNY | 3.671 | 3.679 | 3.671 | 3.673 | 3.673 | +0.006 (+0.16%) | 4,085,300 |
23 Dec 2021 | CNY | 3.651 | 3.673 | 3.651 | 3.667 | 3.667 | +0.034 (+0.94%) | 1,487,500 |
22 Dec 2021 | CNY | 3.634 | 3.638 | 3.632 | 3.633 | 3.633 | -0.005 (-0.14%) | 1,086,800 |
21 Dec 2021 | CNY | 3.655 | 3.655 | 3.636 | 3.638 | 3.638 | -0.026 (-0.71%) | 3,726,300 |
20 Dec 2021 | CNY | 3.667 | 3.668 | 3.662 | 3.664 | 3.664 | -0.012 (-0.33%) | 3,552,400 |
17 Dec 2021 | CNY | 3.642 | 3.676 | 3.641 | 3.676 | 3.676 | +0.05 (+1.38%) | 3,021,300 |
16 Dec 2021 | CNY | 3.599 | 3.629 | 3.599 | 3.626 | 3.626 | +0.033 (+0.92%) | 5,289,500 |
15 Dec 2021 | CNY | 3.627 | 3.627 | 3.592 | 3.593 | 3.593 | -0.039 (-1.07%) | 2,070,400 |
14 Dec 2021 | CNY | 3.65 | 3.65 | 3.625 | 3.632 | 3.632 | +0.002 (+0.06%) | 1,423,289 |
13 Dec 2021 | CNY | 3.615 | 3.635 | 3.615 | 3.63 | 3.63 | +0.022 (+0.61%) | 3,025,542 |
10 Dec 2021 | CNY | 3.622 | 3.627 | 3.601 | 3.608 | 3.608 | -0.009 (-0.25%) | 3,504,400 |
9 Dec 2021 | CNY | 3.623 | 3.623 | 3.614 | 3.617 | 3.617 | -0.014 (-0.39%) | 1,059,714 |
8 Dec 2021 | CNY | 3.629 | 3.634 | 3.629 | 3.631 | 3.631 | +0.006 (+0.17%) | 3,096,300 |
7 Dec 2021 | CNY | 3.635 | 3.635 | 3.62 | 3.625 | 3.625 | -0.01 (-0.28%) | 1,459,700 |
6 Dec 2021 | CNY | 3.619 | 3.638 | 3.619 | 3.635 | 3.635 | +0.027 (+0.75%) | 4,272,400 |
3 Dec 2021 | CNY | 3.604 | 3.616 | 3.602 | 3.608 | 3.608 | -0.009 (-0.25%) | 2,644,400 |
2 Dec 2021 | CNY | 3.62 | 3.624 | 3.611 | 3.617 | 3.617 | -0.019 (-0.52%) | 2,489,245 |
1 Dec 2021 | CNY | 3.641 | 3.641 | 3.606 | 3.636 | 3.636 | -0.011 (-0.30%) | 2,826,900 |