Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.05 | 4.09 | 3.89 | 3.94 | 3.94 | -0.1 (-2.48%) | 13,274,400 |
25 Nov 2021 | CNY | 4.15 | 4.19 | 4.04 | 4.04 | 4.04 | -0.07 (-1.70%) | 12,310,870 |
24 Nov 2021 | CNY | 4.33 | 4.36 | 4.02 | 4.11 | 4.11 | -0.19 (-4.42%) | 25,243,400 |
23 Nov 2021 | CNY | 4.34 | 4.38 | 4.24 | 4.3 | 4.3 | -0.04 (-0.92%) | 14,977,156 |
22 Nov 2021 | CNY | 4.59 | 4.6 | 4.27 | 4.34 | 4.34 | -0.25 (-5.45%) | 23,582,411 |
19 Nov 2021 | CNY | 4.61 | 4.77 | 4.44 | 4.59 | 4.59 | -0.14 (-2.96%) | 25,947,508 |
18 Nov 2021 | CNY | 4.3 | 4.75 | 4.22 | 4.73 | 4.73 | +0.4 (+9.24%) | 35,442,293 |
17 Nov 2021 | CNY | 4.15 | 4.36 | 4.12 | 4.33 | 4.33 | +0.16 (+3.84%) | 17,844,745 |
16 Nov 2021 | CNY | 4.03 | 4.34 | 4.03 | 4.17 | 4.17 | +0.07 (+1.71%) | 22,726,078 |
15 Nov 2021 | CNY | 3.85 | 4.16 | 3.77 | 4.1 | 4.1 | +0.32 (+8.47%) | 39,327,390 |
12 Nov 2021 | CNY | 3.81 | 3.85 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 7,874,876 |
11 Nov 2021 | CNY | 3.86 | 3.87 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 8,141,740 |
10 Nov 2021 | CNY | 3.74 | 3.87 | 3.71 | 3.86 | 3.86 | +0.04 (+1.05%) | 14,948,019 |
9 Nov 2021 | CNY | 3.87 | 3.9 | 3.75 | 3.82 | 3.82 | -0.03 (-0.78%) | 27,067,304 |
8 Nov 2021 | CNY | 3.59 | 3.85 | 3.47 | 3.85 | 3.85 | +0.35 (+10%) | 32,507,598 |
5 Nov 2021 | CNY | 3.42 | 3.58 | 3.42 | 3.5 | 3.5 | +0.02 (+0.57%) | 7,397,274 |
4 Nov 2021 | CNY | 3.33 | 3.5 | 3.33 | 3.48 | 3.48 | +0.11 (+3.26%) | 7,849,502 |
3 Nov 2021 | CNY | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 5,170,488 |
2 Nov 2021 | CNY | 3.46 | 3.47 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 7,311,600 |
1 Nov 2021 | CNY | 3.48 | 3.5 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 5,701,168 |
29 Oct 2021 | CNY | 3.4 | 3.5 | 3.37 | 3.44 | 3.44 | -0.1 (-2.82%) | 9,062,764 |
28 Oct 2021 | CNY | 3.47 | 3.6 | 3.47 | 3.54 | 3.54 | +0.07 (+2.02%) | 13,890,659 |
27 Oct 2021 | CNY | 3.39 | 3.56 | 3.38 | 3.47 | 3.47 | +0.05 (+1.46%) | 12,361,344 |
26 Oct 2021 | CNY | 3.5 | 3.51 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 15,272,368 |
25 Oct 2021 | CNY | 3.48 | 3.54 | 3.38 | 3.42 | 3.42 | +0.05 (+1.48%) | 13,487,228 |
22 Oct 2021 | CNY | 3.57 | 3.68 | 3.37 | 3.37 | 3.37 | -0.23 (-6.39%) | 17,842,400 |
21 Oct 2021 | CNY | 3.75 | 3.87 | 3.58 | 3.6 | 3.6 | -0.14 (-3.74%) | 19,216,025 |
20 Oct 2021 | CNY | 3.91 | 3.94 | 3.74 | 3.74 | 3.74 | -0.14 (-3.61%) | 19,754,091 |
19 Oct 2021 | CNY | 3.91 | 4.06 | 3.8 | 3.88 | 3.88 | -0.01 (-0.26%) | 32,575,960 |
18 Oct 2021 | CNY | 3.35 | 3.95 | 3.35 | 3.89 | 3.89 | +0.29 (+8.06%) | 30,944,183 |