Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 5.2 | 5.48 | 5.18 | 5.33 | 5.33 | +0.11 (+2.11%) | 11,904,458 |
24 Nov 2021 | CNY | 5.22 | 5.35 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 14,101,755 |
23 Nov 2021 | CNY | 5.75 | 5.75 | 5.49 | 5.49 | 5.49 | -0.29 (-5.02%) | 9,344,700 |
22 Nov 2021 | CNY | 5.51 | 5.83 | 5.5 | 5.78 | 5.78 | +0.16 (+2.85%) | 7,967,340 |
19 Nov 2021 | CNY | 5.4 | 5.65 | 5.31 | 5.62 | 5.62 | +0.24 (+4.46%) | 8,640,929 |
18 Nov 2021 | CNY | 5.37 | 5.54 | 5.28 | 5.38 | 5.38 | -0.03 (-0.55%) | 7,356,702 |
17 Nov 2021 | CNY | 5.27 | 5.45 | 5.23 | 5.41 | 5.41 | +0.16 (+3.05%) | 6,135,972 |
16 Nov 2021 | CNY | 5.12 | 5.29 | 5.06 | 5.25 | 5.25 | +0.13 (+2.54%) | 6,645,999 |
15 Nov 2021 | CNY | 5.01 | 5.3 | 4.99 | 5.12 | 5.12 | +0.03 (+0.59%) | 5,197,996 |
12 Nov 2021 | CNY | 5.02 | 5.11 | 4.98 | 5.09 | 5.09 | -0.04 (-0.78%) | 6,347,923 |
11 Nov 2021 | CNY | 5.05 | 5.32 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 8,842,666 |
10 Nov 2021 | CNY | 5.15 | 5.2 | 5.05 | 5.09 | 5.09 | -0.15 (-2.86%) | 9,870,300 |
9 Nov 2021 | CNY | 4.96 | 5.24 | 4.94 | 5.24 | 5.24 | +0.25 (+5.01%) | 12,966,600 |
8 Nov 2021 | CNY | 4.83 | 5.1 | 4.76 | 4.99 | 4.99 | +0.08 (+1.63%) | 6,613,470 |
5 Nov 2021 | CNY | 4.74 | 5.04 | 4.71 | 4.91 | 4.91 | +0.11 (+2.29%) | 7,769,336 |
4 Nov 2021 | CNY | 4.77 | 4.87 | 4.71 | 4.8 | 4.8 | -0.02 (-0.41%) | 5,312,889 |
3 Nov 2021 | CNY | 4.63 | 4.9 | 4.56 | 4.82 | 4.82 | +0.12 (+2.55%) | 7,281,040 |
2 Nov 2021 | CNY | 4.9 | 4.97 | 4.7 | 4.7 | 4.7 | -0.25 (-5.05%) | 7,930,727 |
1 Nov 2021 | CNY | 4.64 | 4.95 | 4.56 | 4.95 | 4.95 | +0.24 (+5.10%) | 7,885,313 |
29 Oct 2021 | CNY | 4.66 | 4.76 | 4.47 | 4.71 | 4.71 | +0.12 (+2.61%) | 11,767,652 |
28 Oct 2021 | CNY | 4.59 | 4.59 | 4.5 | 4.59 | 4.59 | +0.22 (+5.03%) | 4,977,400 |
27 Oct 2021 | CNY | 4.37 | 4.37 | 4.36 | 4.37 | 4.37 | +0.21 (+5.05%) | 6,650,823 |
26 Oct 2021 | CNY | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.2 (+5.05%) | 1,888,353 |
25 Oct 2021 | CNY | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | -0.21 (-5.04%) | 6,209,000 |
22 Oct 2021 | CNY | 4.22 | 4.25 | 4.1 | 4.17 | 4.17 | -0.1 (-2.34%) | 4,534,102 |
21 Oct 2021 | CNY | 4.25 | 4.35 | 4.22 | 4.27 | 4.27 | -0.11 (-2.51%) | 3,568,500 |
20 Oct 2021 | CNY | 4.25 | 4.38 | 4.13 | 4.38 | 4.38 | +0.09 (+2.10%) | 6,363,729 |
19 Oct 2021 | CNY | 4.34 | 4.46 | 4.26 | 4.29 | 4.29 | -0.05 (-1.15%) | 5,633,527 |
18 Oct 2021 | CNY | 4.53 | 4.53 | 4.28 | 4.34 | 4.34 | -0.17 (-3.77%) | 7,881,300 |
15 Oct 2021 | CNY | 4.43 | 4.64 | 4.43 | 4.51 | 4.51 | -0.15 (-3.22%) | 9,698,800 |