Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2021 | CNY | 5.23 | 5.53 | 5.23 | 5.46 | 5.46 | +0.21 (+4%) | 9,374,566 |
29 Dec 2021 | CNY | 5.28 | 5.29 | 5.2 | 5.25 | 5.25 | -0.03 (-0.57%) | 2,873,000 |
28 Dec 2021 | CNY | 5.3 | 5.34 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 2,803,814 |
27 Dec 2021 | CNY | 5.25 | 5.37 | 5.19 | 5.3 | 5.3 | +0.04 (+0.76%) | 4,525,046 |
24 Dec 2021 | CNY | 5.3 | 5.37 | 5.15 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,585,474 |
23 Dec 2021 | CNY | 5.4 | 5.4 | 5.27 | 5.3 | 5.3 | -0.09 (-1.67%) | 4,778,540 |
22 Dec 2021 | CNY | 5.38 | 5.48 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 5,299,440 |
21 Dec 2021 | CNY | 5.34 | 5.38 | 5.3 | 5.37 | 5.37 | +0.03 (+0.56%) | 5,181,020 |
20 Dec 2021 | CNY | 5.34 | 5.44 | 5.3 | 5.34 | 5.34 | -0.02 (-0.37%) | 5,931,720 |
17 Dec 2021 | CNY | 5.39 | 5.4 | 5.29 | 5.36 | 5.36 | -0.03 (-0.56%) | 6,352,720 |
16 Dec 2021 | CNY | 5.22 | 5.42 | 5.19 | 5.39 | 5.39 | +0.14 (+2.67%) | 8,884,780 |
15 Dec 2021 | CNY | 5.18 | 5.35 | 5.14 | 5.25 | 5.25 | +0.06 (+1.16%) | 8,199,560 |
14 Dec 2021 | CNY | 5.09 | 5.24 | 5.06 | 5.19 | 5.19 | +0.1 (+1.96%) | 7,162,280 |
13 Dec 2021 | CNY | 5.09 | 5.14 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 3,965,851 |
10 Dec 2021 | CNY | 5 | 5.11 | 4.98 | 5.07 | 5.07 | +0.06 (+1.20%) | 4,104,940 |
9 Dec 2021 | CNY | 5 | 5.03 | 4.97 | 5.01 | 5.01 | +0.02 (+0.40%) | 3,321,474 |
8 Dec 2021 | CNY | 4.96 | 5 | 4.93 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,416,400 |
7 Dec 2021 | CNY | 4.94 | 5.01 | 4.93 | 4.96 | 4.96 | 0.0 (0.0%) | 1,706,640 |
6 Dec 2021 | CNY | 5 | 5.06 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 2,978,240 |
3 Dec 2021 | CNY | 5.02 | 5.09 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 2,417,160 |
2 Dec 2021 | CNY | 5.07 | 5.14 | 5.01 | 5.01 | 5.01 | -0.06 (-1.18%) | 3,770,780 |
1 Dec 2021 | CNY | 4.85 | 5.1 | 4.84 | 5.07 | 5.07 | +0.22 (+4.54%) | 5,191,560 |
30 Nov 2021 | CNY | 4.86 | 4.91 | 4.84 | 4.85 | 4.85 | -0.01 (-0.21%) | 2,018,140 |
29 Nov 2021 | CNY | 4.91 | 4.93 | 4.83 | 4.86 | 4.86 | -0.08 (-1.62%) | 3,034,700 |
26 Nov 2021 | CNY | 5.01 | 5.02 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 2,402,302 |
25 Nov 2021 | CNY | 4.97 | 5.05 | 4.96 | 5.01 | 5.01 | +0.03 (+0.60%) | 2,689,440 |
24 Nov 2021 | CNY | 4.96 | 5 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 2,301,760 |
23 Nov 2021 | CNY | 4.97 | 4.99 | 4.9 | 4.97 | 4.97 | -0.01 (-0.20%) | 2,856,500 |
22 Nov 2021 | CNY | 5.03 | 5.04 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 1,201,000 |
19 Nov 2021 | CNY | 4.96 | 5.04 | 4.96 | 5.02 | 5.02 | +0.04 (+0.80%) | 1,900,340 |