Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | CNY | 6.21 | 6.55 | 5.91 | 6.01 | 6.01 | -0.19 (-3.06%) | 94,209,027 |
14 Dec 2021 | CNY | 6.15 | 6.35 | 6 | 6.2 | 6.2 | +0.13 (+2.14%) | 75,338,346 |
13 Dec 2021 | CNY | 5.94 | 6.27 | 5.86 | 6.07 | 6.07 | +0.11 (+1.85%) | 62,696,400 |
10 Dec 2021 | CNY | 5.83 | 6.14 | 5.77 | 5.96 | 5.96 | +0.07 (+1.19%) | 64,648,915 |
9 Dec 2021 | CNY | 6.16 | 6.24 | 5.8 | 5.89 | 5.89 | -0.26 (-4.23%) | 76,562,200 |
8 Dec 2021 | CNY | 5.91 | 6.3 | 5.76 | 6.15 | 6.15 | +0.24 (+4.06%) | 91,321,662 |
7 Dec 2021 | CNY | 6.2 | 6.23 | 5.66 | 5.91 | 5.91 | -0.24 (-3.90%) | 108,604,936 |
6 Dec 2021 | CNY | 6.39 | 6.51 | 6.1 | 6.15 | 6.15 | -0.18 (-2.84%) | 78,022,563 |
3 Dec 2021 | CNY | 6.02 | 6.37 | 6 | 6.33 | 6.33 | +0.26 (+4.28%) | 76,301,116 |
2 Dec 2021 | CNY | 6.23 | 6.26 | 6 | 6.07 | 6.07 | -0.18 (-2.88%) | 74,474,920 |
1 Dec 2021 | CNY | 6.25 | 6.3 | 6.08 | 6.25 | 6.25 | +0.08 (+1.30%) | 90,643,435 |
30 Nov 2021 | CNY | 6.43 | 6.43 | 6.04 | 6.17 | 6.17 | -0.14 (-2.22%) | 155,632,679 |
29 Nov 2021 | CNY | 5.61 | 6.31 | 5.6 | 6.31 | 6.31 | +0.57 (+9.93%) | 156,572,927 |
26 Nov 2021 | CNY | 5.54 | 5.85 | 5.34 | 5.74 | 5.74 | +0.34 (+6.30%) | 117,915,697 |
25 Nov 2021 | CNY | 5.61 | 5.62 | 5.36 | 5.4 | 5.4 | -0.23 (-4.09%) | 107,119,305 |
24 Nov 2021 | CNY | 5.96 | 5.99 | 5.59 | 5.63 | 5.63 | -0.33 (-5.54%) | 131,711,246 |
23 Nov 2021 | CNY | 6.1 | 6.16 | 5.81 | 5.96 | 5.96 | -0.2 (-3.25%) | 127,539,912 |
22 Nov 2021 | CNY | 6.05 | 6.45 | 6.03 | 6.16 | 6.16 | +0.18 (+3.01%) | 197,047,914 |
19 Nov 2021 | CNY | 5.84 | 6.04 | 5.76 | 5.98 | 5.98 | +0.22 (+3.82%) | 131,350,946 |
18 Nov 2021 | CNY | 5.73 | 5.98 | 5.6 | 5.76 | 5.76 | -0.09 (-1.54%) | 115,634,687 |
17 Nov 2021 | CNY | 5.49 | 6 | 5.4 | 5.85 | 5.85 | +0.3 (+5.41%) | 195,744,545 |
16 Nov 2021 | CNY | 5.7 | 6.05 | 5.5 | 5.55 | 5.55 | -0.09 (-1.60%) | 194,483,299 |
15 Nov 2021 | CNY | 5.29 | 5.64 | 5.25 | 5.64 | 5.64 | +0.51 (+9.94%) | 176,154,693 |
12 Nov 2021 | CNY | 4.92 | 5.16 | 4.88 | 5.13 | 5.13 | +0.13 (+2.60%) | 95,570,140 |
11 Nov 2021 | CNY | 4.7 | 5.17 | 4.69 | 5 | 5 | +0.3 (+6.38%) | 106,948,637 |
10 Nov 2021 | CNY | 4.71 | 4.8 | 4.52 | 4.7 | 4.7 | +0.01 (+0.21%) | 81,271,068 |
9 Nov 2021 | CNY | 4.4 | 4.87 | 4.38 | 4.69 | 4.69 | +0.26 (+5.87%) | 118,555,216 |
8 Nov 2021 | CNY | 4.37 | 4.49 | 4.25 | 4.43 | 4.43 | +0.05 (+1.14%) | 68,449,204 |
5 Nov 2021 | CNY | 4.45 | 4.61 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 101,684,286 |
4 Nov 2021 | CNY | 4.15 | 4.41 | 4.1 | 4.41 | 4.41 | +0.4 (+9.98%) | 44,898,292 |