Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 3.65 | 3.73 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 3,959,900 |
29 Dec 2021 | CNY | 3.59 | 3.68 | 3.57 | 3.67 | 3.67 | +0.07 (+1.94%) | 3,547,700 |
28 Dec 2021 | CNY | 3.65 | 3.69 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,316,759 |
27 Dec 2021 | CNY | 3.65 | 3.73 | 3.64 | 3.65 | 3.65 | +0.02 (+0.55%) | 3,940,100 |
24 Dec 2021 | CNY | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 3,019,501 |
23 Dec 2021 | CNY | 3.73 | 3.73 | 3.6 | 3.67 | 3.67 | -0.06 (-1.61%) | 4,768,000 |
22 Dec 2021 | CNY | 3.78 | 3.78 | 3.66 | 3.73 | 3.73 | -0.05 (-1.32%) | 7,754,600 |
21 Dec 2021 | CNY | 3.62 | 3.84 | 3.62 | 3.78 | 3.78 | +0.13 (+3.56%) | 11,871,758 |
20 Dec 2021 | CNY | 3.57 | 3.66 | 3.56 | 3.65 | 3.65 | +0.08 (+2.24%) | 5,488,941 |
17 Dec 2021 | CNY | 3.58 | 3.63 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 3,303,302 |
16 Dec 2021 | CNY | 3.56 | 3.58 | 3.51 | 3.58 | 3.58 | +0.02 (+0.56%) | 3,022,400 |
15 Dec 2021 | CNY | 3.48 | 3.58 | 3.48 | 3.56 | 3.56 | +0.08 (+2.30%) | 3,706,630 |
14 Dec 2021 | CNY | 3.47 | 3.51 | 3.45 | 3.48 | 3.48 | 0.0 (0.0%) | 2,453,801 |
13 Dec 2021 | CNY | 3.48 | 3.53 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 1,724,200 |
10 Dec 2021 | CNY | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | -0.04 (-1.14%) | 2,136,402 |
9 Dec 2021 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 2,846,702 |
8 Dec 2021 | CNY | 3.53 | 3.57 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 1,973,600 |
7 Dec 2021 | CNY | 3.57 | 3.63 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 4,656,201 |
6 Dec 2021 | CNY | 3.52 | 3.61 | 3.49 | 3.56 | 3.56 | +0.05 (+1.42%) | 4,693,900 |
3 Dec 2021 | CNY | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | -0.03 (-0.85%) | 2,299,200 |
2 Dec 2021 | CNY | 3.51 | 3.58 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 3,567,626 |
1 Dec 2021 | CNY | 3.45 | 3.53 | 3.42 | 3.52 | 3.52 | +0.09 (+2.62%) | 2,814,371 |
30 Nov 2021 | CNY | 3.39 | 3.5 | 3.39 | 3.43 | 3.43 | +0.04 (+1.18%) | 1,707,132 |
29 Nov 2021 | CNY | 3.44 | 3.47 | 3.34 | 3.39 | 3.39 | -0.08 (-2.31%) | 3,462,034 |
26 Nov 2021 | CNY | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,190,500 |
25 Nov 2021 | CNY | 3.5 | 3.53 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 1,405,044 |
24 Nov 2021 | CNY | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 1,406,976 |
23 Nov 2021 | CNY | 3.5 | 3.53 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,910,000 |
22 Nov 2021 | CNY | 3.48 | 3.52 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 1,616,727 |
19 Nov 2021 | CNY | 3.48 | 3.49 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 2,016,026 |