Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 4.75 | 4.76 | 4.69 | 4.75 | 4.75 | -0.01 (-0.21%) | 42,325,954 |
7 Jan 2022 | CNY | 4.8 | 4.81 | 4.75 | 4.76 | 4.76 | -0.03 (-0.63%) | 42,933,614 |
6 Jan 2022 | CNY | 4.76 | 4.84 | 4.74 | 4.79 | 4.79 | 0.0 (0.0%) | 41,583,332 |
5 Jan 2022 | CNY | 4.92 | 4.93 | 4.77 | 4.79 | 4.79 | -0.09 (-1.84%) | 65,301,199 |
4 Jan 2022 | CNY | 4.9 | 4.94 | 4.87 | 4.88 | 4.88 | +0.02 (+0.41%) | 52,030,495 |
31 Dec 2021 | CNY | 4.91 | 4.94 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 59,872,527 |
30 Dec 2021 | CNY | 4.9 | 4.94 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 47,734,482 |
29 Dec 2021 | CNY | 5.01 | 5.02 | 4.89 | 4.91 | 4.91 | -0.08 (-1.60%) | 49,526,506 |
28 Dec 2021 | CNY | 5.04 | 5.04 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 49,399,738 |
27 Dec 2021 | CNY | 4.94 | 5.15 | 4.94 | 5.04 | 5.04 | +0.11 (+2.23%) | 87,092,458 |
24 Dec 2021 | CNY | 5.04 | 5.05 | 4.91 | 4.93 | 4.93 | -0.11 (-2.18%) | 59,874,805 |
23 Dec 2021 | CNY | 4.89 | 5.07 | 4.87 | 5.04 | 5.04 | +0.14 (+2.86%) | 96,714,367 |
22 Dec 2021 | CNY | 5 | 5 | 4.89 | 4.9 | 4.9 | -0.1 (-2%) | 52,823,246 |
21 Dec 2021 | CNY | 4.94 | 5 | 4.88 | 5 | 5 | +0.03 (+0.60%) | 63,230,313 |
20 Dec 2021 | CNY | 4.94 | 5.04 | 4.92 | 4.97 | 4.97 | +0.02 (+0.40%) | 104,852,627 |
17 Dec 2021 | CNY | 4.76 | 5.17 | 4.72 | 4.95 | 4.95 | +0.2 (+4.21%) | 185,951,392 |
16 Dec 2021 | CNY | 4.72 | 4.77 | 4.71 | 4.75 | 4.75 | +0.03 (+0.64%) | 37,774,907 |
15 Dec 2021 | CNY | 4.66 | 4.79 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 66,482,114 |
14 Dec 2021 | CNY | 4.71 | 4.74 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 44,773,190 |
13 Dec 2021 | CNY | 4.66 | 4.8 | 4.63 | 4.73 | 4.73 | +0.05 (+1.07%) | 76,535,551 |
10 Dec 2021 | CNY | 4.71 | 4.72 | 4.6 | 4.68 | 4.68 | -0.05 (-1.06%) | 116,667,465 |
9 Dec 2021 | CNY | 4.76 | 4.76 | 4.7 | 4.73 | 4.73 | -0.02 (-0.42%) | 53,608,288 |
8 Dec 2021 | CNY | 4.76 | 4.81 | 4.74 | 4.75 | 4.75 | -0.01 (-0.21%) | 44,022,012 |
7 Dec 2021 | CNY | 4.83 | 4.86 | 4.71 | 4.76 | 4.76 | -0.07 (-1.45%) | 55,458,543 |
6 Dec 2021 | CNY | 4.84 | 4.91 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 61,897,939 |
3 Dec 2021 | CNY | 4.77 | 4.85 | 4.7 | 4.83 | 4.83 | +0.06 (+1.26%) | 59,179,501 |
2 Dec 2021 | CNY | 4.81 | 4.83 | 4.77 | 4.77 | 4.77 | -0.04 (-0.83%) | 38,808,570 |
1 Dec 2021 | CNY | 4.81 | 4.83 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 47,481,647 |
30 Nov 2021 | CNY | 4.81 | 4.85 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 68,332,177 |
29 Nov 2021 | CNY | 4.81 | 4.87 | 4.79 | 4.81 | 4.81 | -0.08 (-1.64%) | 56,993,783 |