Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2022 | CNY | 4.75 | 5.04 | 4.65 | 4.92 | 4.92 | +0.19 (+4.02%) | 23,613,301 |
7 Jan 2022 | CNY | 4.86 | 4.9 | 4.72 | 4.73 | 4.73 | -0.13 (-2.67%) | 14,263,836 |
6 Jan 2022 | CNY | 4.7 | 4.95 | 4.67 | 4.86 | 4.86 | +0.13 (+2.75%) | 19,832,385 |
5 Jan 2022 | CNY | 4.82 | 4.85 | 4.61 | 4.73 | 4.73 | -0.11 (-2.27%) | 22,777,834 |
4 Jan 2022 | CNY | 4.8 | 4.9 | 4.73 | 4.84 | 4.84 | +0.02 (+0.41%) | 19,956,302 |
31 Dec 2021 | CNY | 4.97 | 5 | 4.8 | 4.82 | 4.82 | -0.09 (-1.83%) | 21,787,314 |
30 Dec 2021 | CNY | 4.88 | 4.99 | 4.82 | 4.91 | 4.91 | -0.04 (-0.81%) | 22,276,687 |
29 Dec 2021 | CNY | 4.96 | 4.98 | 4.72 | 4.95 | 4.95 | +0.01 (+0.20%) | 29,569,105 |
28 Dec 2021 | CNY | 4.95 | 5.16 | 4.89 | 4.94 | 4.94 | +0.06 (+1.23%) | 33,317,374 |
27 Dec 2021 | CNY | 5.28 | 5.4 | 4.85 | 4.88 | 4.88 | -0.5 (-9.29%) | 44,532,994 |
24 Dec 2021 | CNY | 5.37 | 5.95 | 5.36 | 5.38 | 5.38 | -0.57 (-9.58%) | 71,562,647 |
23 Dec 2021 | CNY | 6.97 | 6.97 | 5.86 | 5.95 | 5.95 | -0.39 (-6.15%) | 106,757,801 |
22 Dec 2021 | CNY | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | +0.58 (+10.07%) | 2,292,075 |
21 Dec 2021 | CNY | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.52 (+9.92%) | 2,303,386 |
20 Dec 2021 | CNY | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | +0.48 (+10.08%) | 2,378,330 |
3 Dec 2021 | CNY | 4.34 | 4.76 | 4.31 | 4.76 | 4.76 | +0.43 (+9.93%) | 12,240,633 |
2 Dec 2021 | CNY | 4.19 | 4.38 | 4.16 | 4.33 | 4.33 | +0.14 (+3.34%) | 8,783,412 |
1 Dec 2021 | CNY | 4.12 | 4.2 | 4.1 | 4.19 | 4.19 | +0.07 (+1.70%) | 3,010,966 |
30 Nov 2021 | CNY | 4.08 | 4.2 | 4.05 | 4.12 | 4.12 | +0.01 (+0.24%) | 3,463,004 |
29 Nov 2021 | CNY | 3.99 | 4.15 | 3.98 | 4.11 | 4.11 | +0.04 (+0.98%) | 3,324,391 |
26 Nov 2021 | CNY | 4.14 | 4.14 | 4.04 | 4.07 | 4.07 | -0.08 (-1.93%) | 2,758,608 |
25 Nov 2021 | CNY | 4.13 | 4.19 | 4.08 | 4.15 | 4.15 | +0.06 (+1.47%) | 3,570,535 |
24 Nov 2021 | CNY | 4.15 | 4.18 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 3,914,588 |
23 Nov 2021 | CNY | 4.11 | 4.15 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 2,434,314 |
22 Nov 2021 | CNY | 4.16 | 4.18 | 4.03 | 4.1 | 4.1 | -0.03 (-0.73%) | 3,457,615 |
19 Nov 2021 | CNY | 4.01 | 4.14 | 4.01 | 4.13 | 4.13 | +0.08 (+1.98%) | 3,602,859 |
18 Nov 2021 | CNY | 4.08 | 4.21 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 5,724,724 |
17 Nov 2021 | CNY | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 3,891,202 |
16 Nov 2021 | CNY | 4 | 4.07 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,767,275 |
15 Nov 2021 | CNY | 4 | 4.1 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 3,352,844 |