Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2022 | CNY | 3.38 | 3.43 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 18,259,270 |
6 Jan 2022 | CNY | 3.38 | 3.44 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 15,058,290 |
5 Jan 2022 | CNY | 3.38 | 3.53 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 38,464,690 |
4 Jan 2022 | CNY | 3.35 | 3.39 | 3.35 | 3.37 | 3.37 | +0.04 (+1.20%) | 16,626,500 |
31 Dec 2021 | CNY | 3.29 | 3.35 | 3.27 | 3.33 | 3.33 | +0.05 (+1.52%) | 13,760,594 |
30 Dec 2021 | CNY | 3.3 | 3.3 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 8,752,400 |
29 Dec 2021 | CNY | 3.3 | 3.32 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 8,923,000 |
28 Dec 2021 | CNY | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 7,448,000 |
27 Dec 2021 | CNY | 3.27 | 3.31 | 3.26 | 3.3 | 3.3 | +0.03 (+0.92%) | 7,570,100 |
24 Dec 2021 | CNY | 3.3 | 3.31 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 9,604,000 |
23 Dec 2021 | CNY | 3.34 | 3.34 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 9,332,600 |
22 Dec 2021 | CNY | 3.36 | 3.37 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 9,867,640 |
21 Dec 2021 | CNY | 3.3 | 3.37 | 3.28 | 3.35 | 3.35 | +0.06 (+1.82%) | 19,575,099 |
20 Dec 2021 | CNY | 3.27 | 3.32 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 11,294,600 |
17 Dec 2021 | CNY | 3.28 | 3.3 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 11,948,400 |
16 Dec 2021 | CNY | 3.26 | 3.29 | 3.23 | 3.29 | 3.29 | +0.03 (+0.92%) | 13,255,200 |
15 Dec 2021 | CNY | 3.28 | 3.31 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 20,489,838 |
14 Dec 2021 | CNY | 3.3 | 3.32 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 15,113,687 |
13 Dec 2021 | CNY | 3.35 | 3.37 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 11,351,500 |
10 Dec 2021 | CNY | 3.31 | 3.38 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 14,640,585 |
9 Dec 2021 | CNY | 3.4 | 3.43 | 3.34 | 3.35 | 3.35 | +0.06 (+1.82%) | 24,836,350 |
8 Dec 2021 | CNY | 3.31 | 3.33 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 15,564,311 |
7 Dec 2021 | CNY | 3.32 | 3.34 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 22,614,438 |
6 Dec 2021 | CNY | 3.4 | 3.4 | 3.29 | 3.3 | 3.3 | -0.18 (-5.17%) | 55,675,348 |
3 Dec 2021 | CNY | 3.36 | 3.51 | 3.36 | 3.48 | 3.48 | +0.29 (+9.09%) | 98,940,001 |
2 Dec 2021 | CNY | 3.19 | 3.21 | 3.17 | 3.19 | 3.19 | +0.01 (+0.31%) | 8,600,378 |
1 Dec 2021 | CNY | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,393,305 |
30 Nov 2021 | CNY | 3.14 | 3.18 | 3.13 | 3.17 | 3.17 | +0.04 (+1.28%) | 6,845,000 |
29 Nov 2021 | CNY | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 6,380,100 |
26 Nov 2021 | CNY | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 4,868,200 |