Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2022 | CNY | 3.75 | 3.88 | 3.73 | 3.87 | 3.87 | +0.12 (+3.20%) | 11,964,420 |
17 Feb 2022 | CNY | 3.76 | 3.8 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 4,399,222 |
16 Feb 2022 | CNY | 3.73 | 3.82 | 3.73 | 3.79 | 3.79 | +0.07 (+1.88%) | 6,191,600 |
15 Feb 2022 | CNY | 3.79 | 3.79 | 3.69 | 3.72 | 3.72 | -0.07 (-1.85%) | 7,508,500 |
14 Feb 2022 | CNY | 3.81 | 3.87 | 3.76 | 3.79 | 3.79 | -0.05 (-1.30%) | 7,255,200 |
11 Feb 2022 | CNY | 3.88 | 3.91 | 3.81 | 3.84 | 3.84 | -0.03 (-0.78%) | 10,108,500 |
10 Feb 2022 | CNY | 3.82 | 3.89 | 3.78 | 3.87 | 3.87 | +0.03 (+0.78%) | 9,310,000 |
9 Feb 2022 | CNY | 3.83 | 3.92 | 3.77 | 3.84 | 3.84 | -0.02 (-0.52%) | 12,210,700 |
8 Feb 2022 | CNY | 3.9 | 3.98 | 3.75 | 3.86 | 3.86 | +0.18 (+4.89%) | 20,202,000 |
7 Feb 2022 | CNY | 3.56 | 3.72 | 3.55 | 3.68 | 3.68 | +0.15 (+4.25%) | 11,703,800 |
28 Jan 2022 | CNY | 3.49 | 3.58 | 3.42 | 3.53 | 3.53 | +0.04 (+1.15%) | 9,456,500 |
27 Jan 2022 | CNY | 3.63 | 3.63 | 3.48 | 3.49 | 3.49 | -0.25 (-6.68%) | 13,991,800 |
26 Jan 2022 | CNY | 3.69 | 3.76 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 6,106,300 |
25 Jan 2022 | CNY | 3.88 | 3.9 | 3.7 | 3.71 | 3.71 | -0.2 (-5.12%) | 11,764,657 |
24 Jan 2022 | CNY | 4 | 4 | 3.87 | 3.91 | 3.91 | -0.11 (-2.74%) | 10,481,800 |
21 Jan 2022 | CNY | 3.94 | 4.03 | 3.92 | 4.02 | 4.02 | +0.09 (+2.29%) | 11,820,900 |
20 Jan 2022 | CNY | 4.02 | 4.06 | 3.91 | 3.93 | 3.93 | -0.12 (-2.96%) | 13,217,133 |
19 Jan 2022 | CNY | 4.02 | 4.12 | 4.01 | 4.05 | 4.05 | +0.03 (+0.75%) | 8,951,200 |
18 Jan 2022 | CNY | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 8,437,500 |
17 Jan 2022 | CNY | 4 | 4.04 | 3.95 | 4.03 | 4.03 | +0.03 (+0.75%) | 7,557,300 |
14 Jan 2022 | CNY | 4.21 | 4.22 | 4 | 4 | 4 | -0.24 (-5.66%) | 23,123,313 |
13 Jan 2022 | CNY | 4.21 | 4.31 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 16,289,705 |
12 Jan 2022 | CNY | 4.22 | 4.25 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 6,246,305 |
11 Jan 2022 | CNY | 4.24 | 4.27 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 8,785,100 |
10 Jan 2022 | CNY | 4.21 | 4.28 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 10,288,232 |
7 Jan 2022 | CNY | 4.22 | 4.27 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 11,053,312 |
6 Jan 2022 | CNY | 4.21 | 4.3 | 4.21 | 4.24 | 4.24 | -0.02 (-0.47%) | 12,901,702 |
5 Jan 2022 | CNY | 4.3 | 4.31 | 4.18 | 4.26 | 4.26 | -0.03 (-0.70%) | 16,303,200 |
4 Jan 2022 | CNY | 4.2 | 4.37 | 4.2 | 4.29 | 4.29 | +0.17 (+4.13%) | 27,438,289 |
31 Dec 2021 | CNY | 4.13 | 4.15 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 6,271,401 |