Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 4.38 | 4.46 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 22,858,494 |
17 Nov 2021 | CNY | 4.24 | 4.44 | 4.19 | 4.42 | 4.42 | +0.18 (+4.25%) | 30,143,918 |
16 Nov 2021 | CNY | 4.08 | 4.27 | 4.07 | 4.24 | 4.24 | +0.17 (+4.18%) | 32,309,924 |
15 Nov 2021 | CNY | 4.14 | 4.15 | 4.01 | 4.07 | 4.07 | -0.05 (-1.21%) | 17,607,588 |
12 Nov 2021 | CNY | 4.09 | 4.13 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 10,739,644 |
11 Nov 2021 | CNY | 4.1 | 4.17 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 12,837,517 |
10 Nov 2021 | CNY | 4.11 | 4.13 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 11,481,140 |
9 Nov 2021 | CNY | 4.13 | 4.17 | 4.08 | 4.12 | 4.12 | -0.02 (-0.48%) | 14,332,264 |
8 Nov 2021 | CNY | 4.17 | 4.22 | 4.11 | 4.14 | 4.14 | -0.05 (-1.19%) | 14,319,900 |
5 Nov 2021 | CNY | 4.11 | 4.3 | 4.1 | 4.19 | 4.19 | +0.06 (+1.45%) | 19,459,376 |
4 Nov 2021 | CNY | 4.08 | 4.17 | 4.06 | 4.13 | 4.13 | +0.04 (+0.98%) | 13,878,700 |
3 Nov 2021 | CNY | 4.1 | 4.12 | 3.99 | 4.09 | 4.09 | -0.02 (-0.49%) | 17,531,000 |
2 Nov 2021 | CNY | 4.1 | 4.25 | 4.03 | 4.11 | 4.11 | +0.02 (+0.49%) | 26,306,950 |
1 Nov 2021 | CNY | 4.04 | 4.15 | 4.01 | 4.09 | 4.09 | +0.14 (+3.54%) | 23,580,985 |
29 Oct 2021 | CNY | 3.99 | 4.03 | 3.86 | 3.95 | 3.95 | -0.05 (-1.25%) | 21,182,850 |
28 Oct 2021 | CNY | 4.08 | 4.13 | 4 | 4 | 4 | -0.08 (-1.96%) | 14,965,439 |
27 Oct 2021 | CNY | 4.03 | 4.13 | 3.96 | 4.08 | 4.08 | +0.09 (+2.26%) | 22,415,402 |
26 Oct 2021 | CNY | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | -0.18 (-4.32%) | 33,781,700 |
25 Oct 2021 | CNY | 4.15 | 4.27 | 4.11 | 4.17 | 4.17 | +0.01 (+0.24%) | 29,359,540 |
22 Oct 2021 | CNY | 4.08 | 4.26 | 4.06 | 4.16 | 4.16 | +0.08 (+1.96%) | 26,188,040 |
21 Oct 2021 | CNY | 4.07 | 4.11 | 4 | 4.08 | 4.08 | -0.05 (-1.21%) | 25,853,600 |
20 Oct 2021 | CNY | 3.91 | 4.13 | 3.91 | 4.13 | 4.13 | +0.2 (+5.09%) | 39,712,464 |
19 Oct 2021 | CNY | 3.93 | 3.95 | 3.84 | 3.93 | 3.93 | -0.02 (-0.51%) | 18,188,600 |
18 Oct 2021 | CNY | 3.93 | 4.06 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 22,491,391 |
15 Oct 2021 | CNY | 3.88 | 3.97 | 3.84 | 3.94 | 3.94 | +0.07 (+1.81%) | 21,947,802 |
14 Oct 2021 | CNY | 3.9 | 4.03 | 3.81 | 3.87 | 3.87 | +0.01 (+0.26%) | 37,990,958 |
13 Oct 2021 | CNY | 4.03 | 4.2 | 3.86 | 3.86 | 3.86 | -0.16 (-3.98%) | 55,916,415 |
12 Oct 2021 | CNY | 3.88 | 4.02 | 3.81 | 4.02 | 4.02 | +0.19 (+4.96%) | 51,586,646 |
11 Oct 2021 | CNY | 3.7 | 3.83 | 3.7 | 3.83 | 3.83 | +0.18 (+4.93%) | 35,690,964 |
8 Oct 2021 | CNY | 3.85 | 3.88 | 3.65 | 3.65 | 3.65 | -0.19 (-4.95%) | 49,760,163 |