Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | CNY | 5.3 | 5.34 | 5.14 | 5.14 | 5.14 | -0.13 (-2.47%) | 4,010,660 |
23 Dec 2021 | CNY | 5.42 | 5.44 | 5.26 | 5.27 | 5.27 | -0.17 (-3.13%) | 3,743,740 |
22 Dec 2021 | CNY | 5.36 | 5.49 | 5.3 | 5.44 | 5.44 | +0.08 (+1.49%) | 4,542,340 |
21 Dec 2021 | CNY | 5.21 | 5.39 | 5.19 | 5.36 | 5.36 | +0.11 (+2.10%) | 3,257,260 |
20 Dec 2021 | CNY | 5.33 | 5.41 | 5.22 | 5.25 | 5.25 | -0.06 (-1.13%) | 4,954,249 |
17 Dec 2021 | CNY | 5.23 | 5.34 | 5.15 | 5.31 | 5.31 | +0.11 (+2.12%) | 3,823,689 |
16 Dec 2021 | CNY | 5.2 | 5.25 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 2,885,620 |
15 Dec 2021 | CNY | 5.19 | 5.3 | 5.14 | 5.2 | 5.2 | 0.0 (0.0%) | 4,188,873 |
14 Dec 2021 | CNY | 5.26 | 5.38 | 5.09 | 5.2 | 5.2 | -0.18 (-3.35%) | 8,697,820 |
13 Dec 2021 | CNY | 5.4 | 5.61 | 5.33 | 5.38 | 5.38 | -0.05 (-0.92%) | 9,499,069 |
10 Dec 2021 | CNY | 5.05 | 5.48 | 5.04 | 5.43 | 5.43 | +0.36 (+7.10%) | 12,621,949 |
9 Dec 2021 | CNY | 4.97 | 5.09 | 4.95 | 5.07 | 5.07 | +0.1 (+2.01%) | 4,184,240 |
8 Dec 2021 | CNY | 5.03 | 5.08 | 4.94 | 4.97 | 4.97 | -0.08 (-1.58%) | 4,264,949 |
7 Dec 2021 | CNY | 5.01 | 5.19 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 6,142,760 |
6 Dec 2021 | CNY | 5.05 | 5.2 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 8,296,568 |
3 Dec 2021 | CNY | 5.26 | 5.28 | 5.01 | 5.01 | 5.01 | -0.25 (-4.75%) | 12,303,714 |
2 Dec 2021 | CNY | 4.75 | 5.26 | 4.74 | 5.26 | 5.26 | +0.48 (+10.04%) | 11,546,713 |
1 Dec 2021 | CNY | 4.7 | 4.79 | 4.68 | 4.78 | 4.78 | +0.08 (+1.70%) | 2,891,599 |
30 Nov 2021 | CNY | 4.58 | 4.82 | 4.57 | 4.7 | 4.7 | +0.13 (+2.84%) | 4,275,860 |
29 Nov 2021 | CNY | 4.61 | 4.63 | 4.54 | 4.57 | 4.57 | -0.1 (-2.14%) | 2,361,069 |
26 Nov 2021 | CNY | 4.63 | 4.7 | 4.61 | 4.67 | 4.67 | +0.01 (+0.21%) | 1,499,060 |
25 Nov 2021 | CNY | 4.65 | 4.71 | 4.58 | 4.66 | 4.66 | +0.01 (+0.22%) | 2,381,740 |
24 Nov 2021 | CNY | 4.58 | 4.66 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 1,930,400 |
23 Nov 2021 | CNY | 4.57 | 4.63 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 1,412,289 |
22 Nov 2021 | CNY | 4.58 | 4.67 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 2,453,240 |
19 Nov 2021 | CNY | 4.59 | 4.64 | 4.55 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,080,980 |
18 Nov 2021 | CNY | 4.6 | 4.66 | 4.58 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,866,940 |
17 Nov 2021 | CNY | 4.62 | 4.65 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 2,584,619 |
16 Nov 2021 | CNY | 4.51 | 4.63 | 4.51 | 4.61 | 4.61 | +0.07 (+1.54%) | 2,799,679 |
15 Nov 2021 | CNY | 4.47 | 4.54 | 4.44 | 4.54 | 4.54 | +0.08 (+1.79%) | 2,198,261 |