Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 14,042,488 |
7 Jan 2022 | CNY | 4.16 | 4.24 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 14,111,131 |
6 Jan 2022 | CNY | 4.1 | 4.19 | 4.09 | 4.16 | 4.16 | +0.05 (+1.22%) | 9,533,225 |
5 Jan 2022 | CNY | 4.12 | 4.17 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 11,662,807 |
4 Jan 2022 | CNY | 4.03 | 4.13 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 10,386,618 |
31 Dec 2021 | CNY | 4.01 | 4.05 | 4 | 4.05 | 4.05 | +0.04 (+1.00%) | 7,931,812 |
30 Dec 2021 | CNY | 4.01 | 4.02 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 10,263,500 |
29 Dec 2021 | CNY | 4.04 | 4.04 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 6,030,583 |
28 Dec 2021 | CNY | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 6,814,858 |
27 Dec 2021 | CNY | 4.01 | 4.09 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 8,289,233 |
24 Dec 2021 | CNY | 4.06 | 4.08 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 13,564,784 |
23 Dec 2021 | CNY | 4.14 | 4.2 | 4.05 | 4.07 | 4.07 | -0.12 (-2.86%) | 19,255,439 |
22 Dec 2021 | CNY | 4.35 | 4.4 | 4.16 | 4.19 | 4.19 | -0.22 (-4.99%) | 35,532,611 |
21 Dec 2021 | CNY | 4.05 | 4.45 | 4.02 | 4.41 | 4.41 | +0.36 (+8.89%) | 49,390,030 |
20 Dec 2021 | CNY | 3.98 | 4.1 | 3.98 | 4.05 | 4.05 | +0.08 (+2.02%) | 18,995,410 |
17 Dec 2021 | CNY | 3.95 | 4.01 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 10,722,642 |
16 Dec 2021 | CNY | 3.93 | 3.95 | 3.87 | 3.95 | 3.95 | +0.02 (+0.51%) | 7,881,663 |
15 Dec 2021 | CNY | 3.87 | 3.95 | 3.85 | 3.93 | 3.93 | +0.06 (+1.55%) | 11,562,114 |
14 Dec 2021 | CNY | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,102,800 |
13 Dec 2021 | CNY | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | +0.01 (+0.26%) | 6,578,615 |
10 Dec 2021 | CNY | 3.9 | 3.91 | 3.85 | 3.85 | 3.85 | -0.07 (-1.79%) | 9,689,158 |
9 Dec 2021 | CNY | 3.89 | 3.93 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 7,808,089 |
8 Dec 2021 | CNY | 3.88 | 3.91 | 3.86 | 3.88 | 3.88 | -0.01 (-0.26%) | 5,459,267 |
7 Dec 2021 | CNY | 3.86 | 3.97 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 7,971,066 |
6 Dec 2021 | CNY | 3.9 | 3.92 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 5,254,849 |
3 Dec 2021 | CNY | 3.89 | 3.9 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 3,353,073 |
2 Dec 2021 | CNY | 3.87 | 3.88 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 3,203,658 |
1 Dec 2021 | CNY | 3.81 | 3.88 | 3.8 | 3.87 | 3.87 | +0.06 (+1.57%) | 4,779,974 |
30 Nov 2021 | CNY | 3.79 | 3.84 | 3.79 | 3.81 | 3.81 | +0.02 (+0.53%) | 3,240,350 |
29 Nov 2021 | CNY | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 4,028,693 |