Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 7.36 | 7.62 | 7.18 | 7.42 | 7.42 | +0.08 (+1.09%) | 12,950,294 |
25 Nov 2021 | CNY | 6.95 | 7.62 | 6.91 | 7.34 | 7.34 | +0.4 (+5.76%) | 19,787,335 |
24 Nov 2021 | CNY | 6.61 | 7.02 | 6.53 | 6.94 | 6.94 | +0.35 (+5.31%) | 7,096,972 |
23 Nov 2021 | CNY | 6.52 | 6.61 | 6.51 | 6.59 | 6.59 | +0.05 (+0.76%) | 1,208,819 |
22 Nov 2021 | CNY | 6.51 | 6.6 | 6.45 | 6.54 | 6.54 | +0.04 (+0.62%) | 1,211,012 |
19 Nov 2021 | CNY | 6.52 | 6.54 | 6.45 | 6.5 | 6.5 | -0.02 (-0.31%) | 1,283,500 |
18 Nov 2021 | CNY | 6.54 | 6.61 | 6.5 | 6.52 | 6.52 | -0.02 (-0.31%) | 1,557,401 |
17 Nov 2021 | CNY | 6.48 | 6.55 | 6.47 | 6.54 | 6.54 | +0.07 (+1.08%) | 817,851 |
16 Nov 2021 | CNY | 6.55 | 6.57 | 6.47 | 6.47 | 6.47 | -0.06 (-0.92%) | 998,600 |
15 Nov 2021 | CNY | 6.47 | 6.53 | 6.44 | 6.53 | 6.53 | +0.1 (+1.56%) | 1,291,950 |
12 Nov 2021 | CNY | 6.39 | 6.46 | 6.39 | 6.43 | 6.43 | +0.01 (+0.16%) | 820,200 |
11 Nov 2021 | CNY | 6.34 | 6.44 | 6.34 | 6.42 | 6.42 | +0.06 (+0.94%) | 850,700 |
10 Nov 2021 | CNY | 6.36 | 6.39 | 6.3 | 6.36 | 6.36 | 0.0 (0.0%) | 1,094,206 |
9 Nov 2021 | CNY | 6.23 | 6.36 | 6.23 | 6.36 | 6.36 | +0.1 (+1.60%) | 1,066,852 |
8 Nov 2021 | CNY | 6.27 | 6.29 | 6.21 | 6.26 | 6.26 | -0.03 (-0.48%) | 712,396 |
5 Nov 2021 | CNY | 6.26 | 6.35 | 6.24 | 6.29 | 6.29 | +0.03 (+0.48%) | 1,038,490 |
4 Nov 2021 | CNY | 6.17 | 6.26 | 6.14 | 6.26 | 6.26 | +0.12 (+1.95%) | 1,083,789 |
3 Nov 2021 | CNY | 6.1 | 6.15 | 6.06 | 6.14 | 6.14 | +0.08 (+1.32%) | 1,002,391 |
2 Nov 2021 | CNY | 6.23 | 6.25 | 6.04 | 6.06 | 6.06 | -0.18 (-2.88%) | 1,691,400 |
1 Nov 2021 | CNY | 6.33 | 6.35 | 6.08 | 6.24 | 6.24 | -0.02 (-0.32%) | 2,074,201 |
29 Oct 2021 | CNY | 6.21 | 6.3 | 6.17 | 6.26 | 6.26 | +0.07 (+1.13%) | 776,800 |
28 Oct 2021 | CNY | 6.26 | 6.26 | 6.15 | 6.19 | 6.19 | +0.03 (+0.49%) | 1,194,500 |
27 Oct 2021 | CNY | 6.31 | 6.32 | 6.15 | 6.16 | 6.16 | -0.21 (-3.30%) | 1,570,000 |
26 Oct 2021 | CNY | 6.47 | 6.47 | 6.36 | 6.37 | 6.37 | -0.04 (-0.62%) | 860,603 |
25 Oct 2021 | CNY | 6.47 | 6.47 | 6.33 | 6.41 | 6.41 | -0.06 (-0.93%) | 1,023,800 |
22 Oct 2021 | CNY | 6.55 | 6.58 | 6.42 | 6.47 | 6.47 | -0.11 (-1.67%) | 1,593,391 |
21 Oct 2021 | CNY | 6.52 | 6.63 | 6.52 | 6.58 | 6.58 | +0.02 (+0.30%) | 1,221,401 |
20 Oct 2021 | CNY | 6.64 | 6.64 | 6.55 | 6.56 | 6.56 | -0.05 (-0.76%) | 811,100 |
19 Oct 2021 | CNY | 6.59 | 6.65 | 6.56 | 6.61 | 6.61 | +0.01 (+0.15%) | 698,986 |
18 Oct 2021 | CNY | 6.59 | 6.63 | 6.53 | 6.6 | 6.6 | +0.02 (+0.30%) | 693,350 |