Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 4.42 | 4.5 | 4.39 | 4.39 | 4.39 | -0.08 (-1.79%) | 10,742,100 |
6 Jan 2022 | CNY | 4.31 | 4.49 | 4.28 | 4.47 | 4.47 | +0.19 (+4.44%) | 16,466,964 |
5 Jan 2022 | CNY | 4.26 | 4.35 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 7,879,800 |
4 Jan 2022 | CNY | 4.38 | 4.43 | 4.26 | 4.27 | 4.27 | +0.03 (+0.71%) | 10,586,300 |
31 Dec 2021 | CNY | 4.18 | 4.31 | 4.16 | 4.24 | 4.24 | +0.08 (+1.92%) | 7,825,281 |
30 Dec 2021 | CNY | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | +0.05 (+1.22%) | 5,114,300 |
29 Dec 2021 | CNY | 4.12 | 4.18 | 4.08 | 4.11 | 4.11 | -0.02 (-0.48%) | 9,971,001 |
28 Dec 2021 | CNY | 4.1 | 4.2 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 6,924,800 |
27 Dec 2021 | CNY | 4.03 | 4.23 | 4.03 | 4.11 | 4.11 | +0.06 (+1.48%) | 9,601,765 |
24 Dec 2021 | CNY | 4.08 | 4.09 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 5,877,510 |
23 Dec 2021 | CNY | 4.1 | 4.13 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 4,748,900 |
22 Dec 2021 | CNY | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 6,300,900 |
21 Dec 2021 | CNY | 4.01 | 4.06 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 5,216,863 |
20 Dec 2021 | CNY | 4.02 | 4.04 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,905,677 |
17 Dec 2021 | CNY | 4.05 | 4.1 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 6,214,400 |
16 Dec 2021 | CNY | 3.97 | 4.12 | 3.97 | 4.06 | 4.06 | +0.11 (+2.78%) | 9,746,200 |
15 Dec 2021 | CNY | 3.93 | 3.98 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 4,354,100 |
14 Dec 2021 | CNY | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 5,432,200 |
13 Dec 2021 | CNY | 4.01 | 4.05 | 3.97 | 4 | 4 | 0.0 (0.0%) | 5,274,800 |
10 Dec 2021 | CNY | 4.03 | 4.07 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 4,492,800 |
9 Dec 2021 | CNY | 4.02 | 4.1 | 3.99 | 4.03 | 4.03 | -0.01 (-0.25%) | 7,378,421 |
8 Dec 2021 | CNY | 4.11 | 4.13 | 4.02 | 4.04 | 4.04 | -0.08 (-1.94%) | 7,613,221 |
7 Dec 2021 | CNY | 4 | 4.13 | 3.95 | 4.12 | 4.12 | +0.13 (+3.26%) | 10,899,700 |
6 Dec 2021 | CNY | 4 | 4.1 | 3.97 | 3.99 | 3.99 | +0.02 (+0.50%) | 10,215,100 |
3 Dec 2021 | CNY | 3.9 | 3.99 | 3.88 | 3.97 | 3.97 | +0.07 (+1.79%) | 9,041,800 |
2 Dec 2021 | CNY | 3.86 | 3.94 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 5,419,900 |
1 Dec 2021 | CNY | 3.81 | 3.88 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 6,149,802 |
30 Nov 2021 | CNY | 3.85 | 3.87 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,517,000 |
29 Nov 2021 | CNY | 3.82 | 3.86 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 4,155,100 |
26 Nov 2021 | CNY | 3.87 | 3.87 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,591,586 |