Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 4.41 | 4.43 | 4.33 | 4.42 | 4.42 | -0.01 (-0.23%) | 13,877,300 |
7 Jan 2022 | CNY | 4.52 | 4.54 | 4.42 | 4.43 | 4.43 | -0.08 (-1.77%) | 16,108,250 |
6 Jan 2022 | CNY | 4.43 | 4.53 | 4.41 | 4.51 | 4.51 | +0.05 (+1.12%) | 13,780,077 |
5 Jan 2022 | CNY | 4.69 | 4.69 | 4.41 | 4.46 | 4.46 | -0.23 (-4.90%) | 36,221,602 |
4 Jan 2022 | CNY | 4.66 | 4.72 | 4.61 | 4.69 | 4.69 | 0.0 (0.0%) | 25,823,500 |
31 Dec 2021 | CNY | 4.61 | 4.75 | 4.59 | 4.69 | 4.69 | +0.11 (+2.40%) | 34,916,600 |
30 Dec 2021 | CNY | 4.55 | 4.62 | 4.53 | 4.58 | 4.58 | -0.01 (-0.22%) | 24,478,512 |
29 Dec 2021 | CNY | 4.69 | 4.72 | 4.5 | 4.59 | 4.59 | -0.14 (-2.96%) | 40,487,135 |
28 Dec 2021 | CNY | 4.78 | 4.83 | 4.64 | 4.73 | 4.73 | -0.15 (-3.07%) | 66,490,969 |
27 Dec 2021 | CNY | 4.45 | 4.88 | 4.41 | 4.88 | 4.88 | +0.44 (+9.91%) | 58,351,535 |
24 Dec 2021 | CNY | 4.58 | 4.72 | 4.44 | 4.44 | 4.44 | -0.16 (-3.48%) | 39,192,705 |
23 Dec 2021 | CNY | 4.43 | 4.69 | 4.39 | 4.6 | 4.6 | +0.17 (+3.84%) | 39,701,527 |
22 Dec 2021 | CNY | 4.54 | 4.56 | 4.41 | 4.43 | 4.43 | -0.1 (-2.21%) | 24,408,190 |
21 Dec 2021 | CNY | 4.48 | 4.56 | 4.47 | 4.53 | 4.53 | -0.01 (-0.22%) | 21,654,350 |
20 Dec 2021 | CNY | 4.58 | 4.6 | 4.53 | 4.54 | 4.54 | -0.24 (-5.02%) | 37,806,440 |
17 Dec 2021 | CNY | 4.53 | 4.88 | 4.51 | 4.78 | 4.78 | +0.23 (+5.05%) | 62,310,826 |
16 Dec 2021 | CNY | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | -0.01 (-0.22%) | 22,351,886 |
15 Dec 2021 | CNY | 4.4 | 4.58 | 4.38 | 4.56 | 4.56 | +0.12 (+2.70%) | 32,339,643 |
14 Dec 2021 | CNY | 4.45 | 4.49 | 4.39 | 4.44 | 4.44 | -0.07 (-1.55%) | 25,819,992 |
13 Dec 2021 | CNY | 4.52 | 4.63 | 4.48 | 4.51 | 4.51 | +0.01 (+0.22%) | 29,192,430 |
10 Dec 2021 | CNY | 4.56 | 4.64 | 4.49 | 4.5 | 4.5 | -0.13 (-2.81%) | 39,214,063 |
9 Dec 2021 | CNY | 4.7 | 4.79 | 4.6 | 4.63 | 4.63 | -0.08 (-1.70%) | 47,522,905 |
8 Dec 2021 | CNY | 5.04 | 5.09 | 4.55 | 4.71 | 4.71 | -0.04 (-0.84%) | 73,982,217 |
7 Dec 2021 | CNY | 4.64 | 4.88 | 4.54 | 4.75 | 4.75 | +0.12 (+2.59%) | 91,741,254 |
6 Dec 2021 | CNY | 4.41 | 4.8 | 4.35 | 4.63 | 4.63 | +0.27 (+6.19%) | 99,324,138 |
3 Dec 2021 | CNY | 4.21 | 4.43 | 4.18 | 4.36 | 4.36 | +0.15 (+3.56%) | 40,051,163 |
2 Dec 2021 | CNY | 4.32 | 4.32 | 4.2 | 4.21 | 4.21 | -0.11 (-2.55%) | 19,649,000 |
1 Dec 2021 | CNY | 4.27 | 4.33 | 4.22 | 4.32 | 4.32 | +0.01 (+0.23%) | 19,735,111 |
30 Nov 2021 | CNY | 4.28 | 4.39 | 4.23 | 4.31 | 4.31 | +0.06 (+1.41%) | 25,263,050 |
29 Nov 2021 | CNY | 4.13 | 4.31 | 4.13 | 4.25 | 4.25 | 0.0 (0.0%) | 22,045,509 |