Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 3.74 | 3.78 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 8,591,983 |
6 Jan 2022 | CNY | 3.7 | 3.79 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 7,736,616 |
5 Jan 2022 | CNY | 3.86 | 3.87 | 3.7 | 3.71 | 3.71 | -0.15 (-3.89%) | 10,912,862 |
4 Jan 2022 | CNY | 3.79 | 3.89 | 3.74 | 3.86 | 3.86 | +0.14 (+3.76%) | 15,629,152 |
31 Dec 2021 | CNY | 3.74 | 3.77 | 3.67 | 3.72 | 3.72 | -0.01 (-0.27%) | 6,460,000 |
30 Dec 2021 | CNY | 3.73 | 3.75 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 6,610,760 |
29 Dec 2021 | CNY | 3.7 | 3.79 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 10,541,848 |
28 Dec 2021 | CNY | 3.78 | 3.85 | 3.67 | 3.75 | 3.75 | -0.04 (-1.06%) | 15,126,984 |
27 Dec 2021 | CNY | 3.88 | 3.89 | 3.75 | 3.79 | 3.79 | -0.11 (-2.82%) | 18,386,323 |
24 Dec 2021 | CNY | 4.05 | 4.11 | 3.86 | 3.9 | 3.9 | -0.2 (-4.88%) | 21,724,273 |
23 Dec 2021 | CNY | 4.21 | 4.33 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 16,549,896 |
22 Dec 2021 | CNY | 4.12 | 4.22 | 4.12 | 4.2 | 4.2 | +0.06 (+1.45%) | 8,697,166 |
21 Dec 2021 | CNY | 4.12 | 4.22 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 8,609,517 |
20 Dec 2021 | CNY | 4.18 | 4.22 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 11,855,689 |
17 Dec 2021 | CNY | 4.3 | 4.39 | 4.18 | 4.19 | 4.19 | -0.1 (-2.33%) | 15,816,615 |
16 Dec 2021 | CNY | 4.32 | 4.38 | 4.23 | 4.29 | 4.29 | 0.0 (0.0%) | 15,559,400 |
15 Dec 2021 | CNY | 4.23 | 4.45 | 4.23 | 4.29 | 4.29 | +0.01 (+0.23%) | 18,787,603 |
14 Dec 2021 | CNY | 4.24 | 4.37 | 4.17 | 4.28 | 4.28 | +0.05 (+1.18%) | 21,793,040 |
13 Dec 2021 | CNY | 4.11 | 4.3 | 4.05 | 4.23 | 4.23 | +0.09 (+2.17%) | 26,138,512 |
10 Dec 2021 | CNY | 4.04 | 4.28 | 3.96 | 4.14 | 4.14 | +0.14 (+3.50%) | 27,071,357 |
9 Dec 2021 | CNY | 4.08 | 4.08 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 10,774,260 |
8 Dec 2021 | CNY | 4.03 | 4.08 | 3.96 | 4.06 | 4.06 | +0.04 (+1.00%) | 8,645,610 |
7 Dec 2021 | CNY | 4.11 | 4.19 | 3.97 | 4.02 | 4.02 | -0.03 (-0.74%) | 12,107,857 |
6 Dec 2021 | CNY | 4.17 | 4.21 | 4.05 | 4.05 | 4.05 | -0.11 (-2.64%) | 14,414,715 |
3 Dec 2021 | CNY | 4.1 | 4.24 | 4.08 | 4.16 | 4.16 | +0.06 (+1.46%) | 16,419,882 |
2 Dec 2021 | CNY | 4.23 | 4.28 | 4.09 | 4.1 | 4.1 | -0.13 (-3.07%) | 14,085,942 |
1 Dec 2021 | CNY | 4.13 | 4.3 | 4.06 | 4.23 | 4.23 | +0.09 (+2.17%) | 19,453,664 |
30 Nov 2021 | CNY | 4.04 | 4.3 | 4.03 | 4.14 | 4.14 | +0.04 (+0.98%) | 19,627,469 |
29 Nov 2021 | CNY | 3.98 | 4.18 | 3.91 | 4.1 | 4.1 | +0.04 (+0.99%) | 16,618,768 |
26 Nov 2021 | CNY | 4.06 | 4.14 | 4.02 | 4.06 | 4.06 | -0.04 (-0.98%) | 17,622,560 |