Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 6.9 | 7.1 | 6.9 | 7.09 | 7.09 | +0.15 (+2.16%) | 4,788,001 |
25 Nov 2021 | CNY | 7.02 | 7.02 | 6.9 | 6.94 | 6.94 | -0.02 (-0.29%) | 4,329,513 |
24 Nov 2021 | CNY | 7.07 | 7.09 | 6.94 | 6.96 | 6.96 | -0.1 (-1.42%) | 4,293,700 |
23 Nov 2021 | CNY | 7.03 | 7.15 | 6.94 | 7.06 | 7.06 | +0.03 (+0.43%) | 5,759,501 |
22 Nov 2021 | CNY | 6.78 | 7.09 | 6.78 | 7.03 | 7.03 | +0.25 (+3.69%) | 7,403,548 |
19 Nov 2021 | CNY | 6.75 | 6.85 | 6.69 | 6.78 | 6.78 | +0.04 (+0.59%) | 4,388,563 |
18 Nov 2021 | CNY | 7.02 | 7.03 | 6.72 | 6.74 | 6.74 | -0.2 (-2.88%) | 4,841,100 |
17 Nov 2021 | CNY | 6.66 | 6.97 | 6.52 | 6.94 | 6.94 | +0.28 (+4.20%) | 6,849,074 |
16 Nov 2021 | CNY | 6.7 | 6.83 | 6.64 | 6.66 | 6.66 | -0.01 (-0.15%) | 4,433,400 |
15 Nov 2021 | CNY | 6.79 | 6.79 | 6.61 | 6.67 | 6.67 | -0.08 (-1.19%) | 4,614,700 |
12 Nov 2021 | CNY | 6.85 | 6.92 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 4,676,701 |
11 Nov 2021 | CNY | 6.89 | 7.01 | 6.82 | 6.85 | 6.85 | -0.08 (-1.15%) | 3,238,300 |
10 Nov 2021 | CNY | 7.11 | 7.11 | 6.87 | 6.93 | 6.93 | -0.09 (-1.28%) | 3,239,181 |
9 Nov 2021 | CNY | 7.01 | 7.12 | 6.96 | 7.02 | 7.02 | +0.04 (+0.57%) | 3,612,800 |
8 Nov 2021 | CNY | 7.14 | 7.18 | 6.94 | 6.98 | 6.98 | -0.17 (-2.38%) | 4,583,307 |
5 Nov 2021 | CNY | 7.18 | 7.27 | 7.13 | 7.15 | 7.15 | -0.03 (-0.42%) | 5,279,790 |
4 Nov 2021 | CNY | 6.85 | 7.24 | 6.72 | 7.18 | 7.18 | +0.37 (+5.43%) | 11,076,461 |
3 Nov 2021 | CNY | 6.8 | 6.97 | 6.74 | 6.81 | 6.81 | -0.06 (-0.87%) | 7,060,550 |
2 Nov 2021 | CNY | 7.08 | 7.39 | 6.81 | 6.87 | 6.87 | -0.18 (-2.55%) | 16,901,210 |
1 Nov 2021 | CNY | 6.38 | 7.05 | 6.35 | 7.05 | 7.05 | +0.64 (+9.98%) | 11,890,849 |
29 Oct 2021 | CNY | 6.1 | 6.51 | 6.02 | 6.41 | 6.41 | +0.41 (+6.83%) | 5,699,100 |
28 Oct 2021 | CNY | 6.12 | 6.18 | 5.98 | 6 | 6 | -0.08 (-1.32%) | 2,695,472 |
27 Oct 2021 | CNY | 6.09 | 6.15 | 6.03 | 6.08 | 6.08 | -0.16 (-2.56%) | 2,538,300 |
26 Oct 2021 | CNY | 6.28 | 6.29 | 6.2 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,197,574 |
25 Oct 2021 | CNY | 6.18 | 6.31 | 6.14 | 6.28 | 6.28 | +0.04 (+0.64%) | 2,650,400 |
22 Oct 2021 | CNY | 6.51 | 6.51 | 6.2 | 6.24 | 6.24 | -0.18 (-2.80%) | 3,699,501 |
21 Oct 2021 | CNY | 6.62 | 6.65 | 6.42 | 6.42 | 6.42 | -0.18 (-2.73%) | 3,259,200 |
20 Oct 2021 | CNY | 6.7 | 6.72 | 6.5 | 6.6 | 6.6 | -0.1 (-1.49%) | 2,744,820 |
19 Oct 2021 | CNY | 6.75 | 6.78 | 6.63 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,255,844 |
18 Oct 2021 | CNY | 6.65 | 6.83 | 6.45 | 6.69 | 6.69 | +0.05 (+0.75%) | 3,894,801 |