Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 4.25 | 4.25 | 4.19 | 4.23 | 4.23 | +0.02 (+0.48%) | 6,684,175 |
7 Jan 2022 | CNY | 4.29 | 4.29 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 9,235,848 |
6 Jan 2022 | CNY | 4.24 | 4.3 | 4.22 | 4.25 | 4.25 | -0.05 (-1.16%) | 11,612,200 |
5 Jan 2022 | CNY | 4.28 | 4.4 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 22,363,106 |
4 Jan 2022 | CNY | 4.19 | 4.29 | 4.19 | 4.28 | 4.28 | +0.09 (+2.15%) | 14,381,363 |
31 Dec 2021 | CNY | 4.2 | 4.21 | 4.17 | 4.19 | 4.19 | -0.01 (-0.24%) | 7,896,898 |
30 Dec 2021 | CNY | 4.23 | 4.24 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 12,055,550 |
29 Dec 2021 | CNY | 4.1 | 4.21 | 4.07 | 4.21 | 4.21 | +0.11 (+2.68%) | 17,963,390 |
28 Dec 2021 | CNY | 4.07 | 4.12 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,064,300 |
27 Dec 2021 | CNY | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 5,771,940 |
24 Dec 2021 | CNY | 4.16 | 4.18 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 13,022,740 |
23 Dec 2021 | CNY | 4.21 | 4.24 | 4.16 | 4.17 | 4.17 | -0.04 (-0.95%) | 10,063,250 |
22 Dec 2021 | CNY | 4.25 | 4.25 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 10,297,669 |
21 Dec 2021 | CNY | 4.16 | 4.26 | 4.15 | 4.25 | 4.25 | +0.09 (+2.16%) | 17,101,056 |
20 Dec 2021 | CNY | 4.18 | 4.18 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 8,547,510 |
17 Dec 2021 | CNY | 4.17 | 4.21 | 4.16 | 4.17 | 4.17 | -0.01 (-0.24%) | 8,570,721 |
16 Dec 2021 | CNY | 4.15 | 4.19 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 7,969,548 |
15 Dec 2021 | CNY | 4.1 | 4.18 | 4.1 | 4.17 | 4.17 | +0.05 (+1.21%) | 10,204,228 |
14 Dec 2021 | CNY | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 8,962,041 |
13 Dec 2021 | CNY | 4.2 | 4.21 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 10,670,842 |
10 Dec 2021 | CNY | 4.2 | 4.24 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 10,332,574 |
9 Dec 2021 | CNY | 4.2 | 4.24 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 9,547,220 |
8 Dec 2021 | CNY | 4.2 | 4.24 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 10,680,113 |
7 Dec 2021 | CNY | 4.3 | 4.33 | 4.16 | 4.18 | 4.18 | -0.09 (-2.11%) | 17,022,402 |
6 Dec 2021 | CNY | 4.26 | 4.38 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 21,775,694 |
3 Dec 2021 | CNY | 4.38 | 4.5 | 4.29 | 4.29 | 4.29 | +0.08 (+1.90%) | 29,822,266 |
2 Dec 2021 | CNY | 4.21 | 4.28 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 12,742,320 |
1 Dec 2021 | CNY | 4.2 | 4.28 | 4.15 | 4.21 | 4.21 | -0.05 (-1.17%) | 17,234,487 |
30 Nov 2021 | CNY | 4.15 | 4.35 | 4.09 | 4.26 | 4.26 | +0.09 (+2.16%) | 31,205,045 |
29 Nov 2021 | CNY | 3.99 | 4.17 | 3.96 | 4.17 | 4.17 | +0.17 (+4.25%) | 27,316,865 |