Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 4.38 | 4.69 | 4.37 | 4.57 | 4.57 | +0.17 (+3.86%) | 28,923,404 |
24 Nov 2021 | CNY | 4.37 | 4.45 | 4.31 | 4.4 | 4.4 | -0.06 (-1.35%) | 22,923,404 |
23 Nov 2021 | CNY | 4.36 | 4.59 | 4.26 | 4.46 | 4.46 | +0.16 (+3.72%) | 46,913,520 |
22 Nov 2021 | CNY | 4.07 | 4.3 | 4.07 | 4.3 | 4.3 | +0.39 (+9.97%) | 17,128,356 |
19 Nov 2021 | CNY | 3.9 | 3.93 | 3.78 | 3.91 | 3.91 | -0.03 (-0.76%) | 13,226,862 |
18 Nov 2021 | CNY | 3.97 | 3.98 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 5,711,620 |
17 Nov 2021 | CNY | 3.95 | 3.98 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 5,936,315 |
16 Nov 2021 | CNY | 4.01 | 4.02 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 7,324,879 |
15 Nov 2021 | CNY | 4 | 4.03 | 3.98 | 4 | 4 | 0.0 (0.0%) | 6,773,673 |
12 Nov 2021 | CNY | 4.07 | 4.09 | 3.98 | 4 | 4 | -0.11 (-2.68%) | 10,418,668 |
11 Nov 2021 | CNY | 4.07 | 4.13 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 9,852,840 |
10 Nov 2021 | CNY | 4.03 | 4.11 | 3.96 | 4.09 | 4.09 | +0.09 (+2.25%) | 9,468,359 |
9 Nov 2021 | CNY | 4.1 | 4.1 | 3.97 | 4 | 4 | +0.02 (+0.50%) | 9,107,349 |
8 Nov 2021 | CNY | 3.93 | 4.08 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 12,290,535 |
5 Nov 2021 | CNY | 3.94 | 3.98 | 3.9 | 3.93 | 3.93 | -0.07 (-1.75%) | 10,731,060 |
4 Nov 2021 | CNY | 3.88 | 4.01 | 3.84 | 4 | 4 | +0.14 (+3.63%) | 11,227,100 |
3 Nov 2021 | CNY | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | +0.05 (+1.31%) | 4,876,740 |
2 Nov 2021 | CNY | 3.92 | 3.92 | 3.77 | 3.81 | 3.81 | -0.08 (-2.06%) | 8,790,511 |
1 Nov 2021 | CNY | 3.85 | 3.92 | 3.82 | 3.89 | 3.89 | +0.01 (+0.26%) | 8,768,841 |
29 Oct 2021 | CNY | 3.77 | 3.89 | 3.76 | 3.88 | 3.88 | +0.1 (+2.65%) | 10,472,719 |
28 Oct 2021 | CNY | 3.9 | 3.91 | 3.73 | 3.78 | 3.78 | -0.12 (-3.08%) | 13,500,187 |
27 Oct 2021 | CNY | 3.92 | 3.93 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 17,021,140 |
26 Oct 2021 | CNY | 4.04 | 4.05 | 3.82 | 3.89 | 3.89 | -0.24 (-5.81%) | 32,394,399 |
25 Oct 2021 | CNY | 4.03 | 4.22 | 4.03 | 4.13 | 4.13 | -0.35 (-7.81%) | 35,699,819 |
22 Oct 2021 | CNY | 4.85 | 4.85 | 4.48 | 4.48 | 4.48 | -0.5 (-10.04%) | 31,481,414 |
21 Oct 2021 | CNY | 5.05 | 5.07 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 6,806,883 |
20 Oct 2021 | CNY | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 5,077,895 |
19 Oct 2021 | CNY | 5.2 | 5.21 | 5.06 | 5.07 | 5.07 | -0.09 (-1.74%) | 7,740,320 |
18 Oct 2021 | CNY | 4.97 | 5.2 | 4.96 | 5.16 | 5.16 | +0.18 (+3.61%) | 13,731,309 |
15 Oct 2021 | CNY | 5.01 | 5.03 | 4.94 | 4.98 | 4.98 | 0.0 (0.0%) | 6,681,035 |