Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 3.37 | 3.38 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 55,196,047 |
7 Jan 2022 | CNY | 3.34 | 3.4 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 70,488,677 |
6 Jan 2022 | CNY | 3.33 | 3.39 | 3.32 | 3.34 | 3.34 | -0.01 (-0.30%) | 63,038,161 |
5 Jan 2022 | CNY | 3.32 | 3.41 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 97,353,442 |
4 Jan 2022 | CNY | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | +0.08 (+2.46%) | 80,130,987 |
31 Dec 2021 | CNY | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 28,481,601 |
30 Dec 2021 | CNY | 3.3 | 3.31 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 47,247,547 |
29 Dec 2021 | CNY | 3.3 | 3.33 | 3.28 | 3.29 | 3.29 | -0.02 (-0.60%) | 42,716,842 |
28 Dec 2021 | CNY | 3.27 | 3.33 | 3.22 | 3.31 | 3.31 | +0.03 (+0.91%) | 60,428,474 |
27 Dec 2021 | CNY | 3.26 | 3.3 | 3.25 | 3.28 | 3.28 | 0.0 (0.0%) | 37,368,276 |
24 Dec 2021 | CNY | 3.28 | 3.3 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 44,847,514 |
23 Dec 2021 | CNY | 3.34 | 3.34 | 3.26 | 3.3 | 3.3 | -0.05 (-1.49%) | 70,917,594 |
22 Dec 2021 | CNY | 3.36 | 3.4 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 74,170,835 |
21 Dec 2021 | CNY | 3.22 | 3.42 | 3.22 | 3.37 | 3.37 | +0.16 (+4.98%) | 153,293,579 |
20 Dec 2021 | CNY | 3.25 | 3.25 | 3.2 | 3.21 | 3.21 | -0.04 (-1.23%) | 58,965,247 |
17 Dec 2021 | CNY | 3.23 | 3.29 | 3.21 | 3.25 | 3.25 | +0.01 (+0.31%) | 57,481,369 |
16 Dec 2021 | CNY | 3.19 | 3.24 | 3.18 | 3.24 | 3.24 | +0.04 (+1.25%) | 46,315,004 |
15 Dec 2021 | CNY | 3.16 | 3.22 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 45,064,199 |
14 Dec 2021 | CNY | 3.26 | 3.26 | 3.18 | 3.2 | 3.2 | -0.08 (-2.44%) | 79,155,121 |
13 Dec 2021 | CNY | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 78,287,622 |
10 Dec 2021 | CNY | 3.29 | 3.37 | 3.27 | 3.32 | 3.32 | +0.01 (+0.30%) | 84,886,358 |
9 Dec 2021 | CNY | 3.33 | 3.34 | 3.3 | 3.31 | 3.31 | -0.02 (-0.60%) | 73,815,231 |
8 Dec 2021 | CNY | 3.34 | 3.36 | 3.28 | 3.33 | 3.33 | -0.01 (-0.30%) | 79,501,260 |
7 Dec 2021 | CNY | 3.38 | 3.43 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 103,411,683 |
6 Dec 2021 | CNY | 3.37 | 3.46 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 172,282,632 |
3 Dec 2021 | CNY | 3.25 | 3.44 | 3.23 | 3.38 | 3.38 | +0.18 (+5.63%) | 217,306,164 |
2 Dec 2021 | CNY | 3.19 | 3.26 | 3.18 | 3.2 | 3.2 | +0.02 (+0.63%) | 96,524,408 |
1 Dec 2021 | CNY | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 116,731,143 |
30 Nov 2021 | CNY | 3.2 | 3.35 | 3.12 | 3.23 | 3.23 | 0.0 (0.0%) | 235,671,451 |
29 Nov 2021 | CNY | 3.07 | 3.27 | 3.07 | 3.23 | 3.23 | +0.14 (+4.53%) | 182,082,462 |