Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 5.89 | 6 | 5.82 | 5.92 | 5.92 | 0.0 (0.0%) | 39,608,947 |
17 Nov 2021 | CNY | 5.56 | 5.94 | 5.54 | 5.92 | 5.92 | +0.3 (+5.34%) | 48,467,502 |
16 Nov 2021 | CNY | 5.5 | 5.76 | 5.5 | 5.62 | 5.62 | +0.1 (+1.81%) | 31,516,477 |
15 Nov 2021 | CNY | 5.54 | 5.59 | 5.47 | 5.52 | 5.52 | -0.01 (-0.18%) | 13,335,899 |
12 Nov 2021 | CNY | 5.43 | 5.55 | 5.43 | 5.53 | 5.53 | +0.08 (+1.47%) | 18,328,135 |
11 Nov 2021 | CNY | 5.4 | 5.46 | 5.38 | 5.45 | 5.45 | +0.02 (+0.37%) | 15,016,002 |
10 Nov 2021 | CNY | 5.38 | 5.44 | 5.32 | 5.43 | 5.43 | +0.03 (+0.56%) | 13,205,504 |
9 Nov 2021 | CNY | 5.41 | 5.42 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 12,485,823 |
8 Nov 2021 | CNY | 5.43 | 5.47 | 5.32 | 5.42 | 5.42 | -0.01 (-0.18%) | 20,711,177 |
5 Nov 2021 | CNY | 5.38 | 5.49 | 5.35 | 5.43 | 5.43 | +0.05 (+0.93%) | 23,483,101 |
4 Nov 2021 | CNY | 5.29 | 5.39 | 5.29 | 5.38 | 5.38 | +0.05 (+0.94%) | 17,775,801 |
3 Nov 2021 | CNY | 5.27 | 5.33 | 5.22 | 5.33 | 5.33 | +0.05 (+0.95%) | 12,447,847 |
2 Nov 2021 | CNY | 5.35 | 5.42 | 5.23 | 5.28 | 5.28 | -0.09 (-1.68%) | 20,953,268 |
1 Nov 2021 | CNY | 5.27 | 5.43 | 5.27 | 5.37 | 5.37 | +0.08 (+1.51%) | 20,649,923 |
29 Oct 2021 | CNY | 5.16 | 5.31 | 5.16 | 5.29 | 5.29 | +0.13 (+2.52%) | 16,473,401 |
28 Oct 2021 | CNY | 5.26 | 5.28 | 5.12 | 5.16 | 5.16 | -0.13 (-2.46%) | 17,345,100 |
27 Oct 2021 | CNY | 5.24 | 5.35 | 5.18 | 5.29 | 5.29 | +0.11 (+2.12%) | 24,273,320 |
26 Oct 2021 | CNY | 5.21 | 5.24 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 13,372,800 |
25 Oct 2021 | CNY | 5.12 | 5.19 | 5.05 | 5.19 | 5.19 | +0.07 (+1.37%) | 11,405,300 |
22 Oct 2021 | CNY | 5.21 | 5.25 | 5.11 | 5.12 | 5.12 | -0.11 (-2.10%) | 16,445,206 |
21 Oct 2021 | CNY | 5.26 | 5.37 | 5.22 | 5.23 | 5.23 | +0.01 (+0.19%) | 24,206,307 |
20 Oct 2021 | CNY | 5.23 | 5.27 | 5.16 | 5.22 | 5.22 | -0.02 (-0.38%) | 15,345,403 |
19 Oct 2021 | CNY | 5.24 | 5.26 | 5.18 | 5.24 | 5.24 | -0.01 (-0.19%) | 11,571,600 |
18 Oct 2021 | CNY | 5.17 | 5.25 | 5.17 | 5.25 | 5.25 | +0.08 (+1.55%) | 12,198,101 |
15 Oct 2021 | CNY | 5.21 | 5.21 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 9,207,600 |
14 Oct 2021 | CNY | 5.18 | 5.26 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 9,526,303 |
13 Oct 2021 | CNY | 5.15 | 5.21 | 5.11 | 5.2 | 5.2 | +0.02 (+0.39%) | 8,752,400 |
12 Oct 2021 | CNY | 5.27 | 5.3 | 5.11 | 5.18 | 5.18 | -0.1 (-1.89%) | 13,569,800 |
11 Oct 2021 | CNY | 5.28 | 5.33 | 5.2 | 5.28 | 5.28 | 0.0 (0.0%) | 12,373,001 |
8 Oct 2021 | CNY | 5.25 | 5.33 | 5.24 | 5.28 | 5.28 | +0.09 (+1.73%) | 13,344,405 |