Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 5.31 | 5.34 | 5.1 | 5.14 | 5.14 | -0.21 (-3.93%) | 9,842,400 |
25 Nov 2021 | CNY | 5.33 | 5.4 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 4,568,800 |
24 Nov 2021 | CNY | 5.32 | 5.38 | 5.28 | 5.32 | 5.32 | -0.03 (-0.56%) | 4,946,437 |
23 Nov 2021 | CNY | 5.35 | 5.42 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 4,786,800 |
22 Nov 2021 | CNY | 5.36 | 5.38 | 5.26 | 5.33 | 5.33 | -0.03 (-0.56%) | 5,903,660 |
19 Nov 2021 | CNY | 5.4 | 5.42 | 5.28 | 5.36 | 5.36 | 0.0 (0.0%) | 6,947,400 |
18 Nov 2021 | CNY | 5.41 | 5.44 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 7,500,900 |
17 Nov 2021 | CNY | 5.2 | 5.46 | 5.2 | 5.38 | 5.38 | +0.17 (+3.26%) | 9,955,700 |
16 Nov 2021 | CNY | 5.22 | 5.35 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 9,619,930 |
15 Nov 2021 | CNY | 5.07 | 5.25 | 5.03 | 5.21 | 5.21 | +0.16 (+3.17%) | 11,187,071 |
12 Nov 2021 | CNY | 5.01 | 5.07 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 6,956,101 |
11 Nov 2021 | CNY | 5.05 | 5.06 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 6,346,400 |
10 Nov 2021 | CNY | 4.98 | 5.03 | 4.87 | 5.02 | 5.02 | +0.06 (+1.21%) | 7,018,030 |
9 Nov 2021 | CNY | 4.81 | 5.05 | 4.81 | 4.96 | 4.96 | +0.09 (+1.85%) | 12,188,052 |
8 Nov 2021 | CNY | 4.89 | 5.06 | 4.85 | 4.87 | 4.87 | +0.08 (+1.67%) | 11,937,148 |
5 Nov 2021 | CNY | 4.8 | 4.83 | 4.75 | 4.79 | 4.79 | +0.01 (+0.21%) | 3,310,700 |
4 Nov 2021 | CNY | 4.8 | 4.82 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 3,248,600 |
3 Nov 2021 | CNY | 4.69 | 4.81 | 4.69 | 4.77 | 4.77 | +0.06 (+1.27%) | 4,522,000 |
2 Nov 2021 | CNY | 4.84 | 4.89 | 4.67 | 4.71 | 4.71 | -0.13 (-2.69%) | 6,526,700 |
1 Nov 2021 | CNY | 4.88 | 4.93 | 4.76 | 4.84 | 4.84 | -0.08 (-1.63%) | 4,729,564 |
29 Oct 2021 | CNY | 4.77 | 4.93 | 4.76 | 4.92 | 4.92 | +0.15 (+3.14%) | 5,178,400 |
28 Oct 2021 | CNY | 4.86 | 4.9 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 4,111,837 |
27 Oct 2021 | CNY | 4.86 | 4.9 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 4,543,200 |
26 Oct 2021 | CNY | 4.96 | 4.98 | 4.88 | 4.92 | 4.92 | -0.06 (-1.20%) | 4,437,400 |
25 Oct 2021 | CNY | 4.9 | 5 | 4.8 | 4.98 | 4.98 | +0.04 (+0.81%) | 4,818,400 |
22 Oct 2021 | CNY | 4.99 | 5.05 | 4.94 | 4.94 | 4.94 | -0.05 (-1.00%) | 5,698,000 |
21 Oct 2021 | CNY | 5.06 | 5.07 | 4.96 | 4.99 | 4.99 | -0.08 (-1.58%) | 6,682,830 |
20 Oct 2021 | CNY | 5.3 | 5.35 | 5.05 | 5.07 | 5.07 | -0.23 (-4.34%) | 11,446,300 |
19 Oct 2021 | CNY | 5.53 | 5.53 | 5.29 | 5.3 | 5.3 | -0.23 (-4.16%) | 9,230,600 |
18 Oct 2021 | CNY | 5.6 | 5.66 | 5.5 | 5.53 | 5.53 | -0.09 (-1.60%) | 6,215,400 |