Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 7.79 | 8.15 | 7.71 | 7.71 | 7.71 | -0.07 (-0.90%) | 77,730,144 |
24 Nov 2021 | CNY | 7.6 | 7.81 | 7.43 | 7.78 | 7.78 | +0.16 (+2.10%) | 69,391,083 |
23 Nov 2021 | CNY | 7.64 | 7.71 | 7.58 | 7.62 | 7.62 | -0.05 (-0.65%) | 32,282,263 |
22 Nov 2021 | CNY | 7.78 | 7.78 | 7.63 | 7.67 | 7.67 | -0.11 (-1.41%) | 36,384,898 |
19 Nov 2021 | CNY | 7.65 | 7.8 | 7.63 | 7.78 | 7.78 | +0.11 (+1.43%) | 30,471,856 |
18 Nov 2021 | CNY | 7.82 | 7.9 | 7.66 | 7.67 | 7.67 | -0.18 (-2.29%) | 46,684,212 |
17 Nov 2021 | CNY | 7.88 | 7.92 | 7.78 | 7.85 | 7.85 | -0.05 (-0.63%) | 34,671,267 |
16 Nov 2021 | CNY | 7.9 | 7.94 | 7.73 | 7.9 | 7.9 | -0.02 (-0.25%) | 61,610,422 |
15 Nov 2021 | CNY | 7.56 | 7.93 | 7.55 | 7.92 | 7.92 | +0.39 (+5.18%) | 85,594,714 |
12 Nov 2021 | CNY | 7.68 | 7.77 | 7.52 | 7.53 | 7.53 | -0.15 (-1.95%) | 45,118,963 |
11 Nov 2021 | CNY | 7.7 | 7.85 | 7.64 | 7.68 | 7.68 | -0.03 (-0.39%) | 37,792,817 |
10 Nov 2021 | CNY | 7.71 | 7.77 | 7.58 | 7.71 | 7.71 | -0.02 (-0.26%) | 31,805,099 |
9 Nov 2021 | CNY | 7.81 | 7.85 | 7.71 | 7.73 | 7.73 | -0.11 (-1.40%) | 36,651,307 |
8 Nov 2021 | CNY | 7.78 | 7.94 | 7.67 | 7.84 | 7.84 | +0.04 (+0.51%) | 41,026,181 |
5 Nov 2021 | CNY | 7.81 | 7.9 | 7.77 | 7.8 | 7.8 | -0.02 (-0.26%) | 51,274,381 |
4 Nov 2021 | CNY | 7.65 | 7.88 | 7.62 | 7.82 | 7.82 | +0.14 (+1.82%) | 64,736,506 |
3 Nov 2021 | CNY | 7.58 | 7.81 | 7.52 | 7.68 | 7.68 | +0.08 (+1.05%) | 58,842,747 |
2 Nov 2021 | CNY | 7.53 | 7.68 | 7.48 | 7.6 | 7.6 | +0.03 (+0.40%) | 64,591,523 |
1 Nov 2021 | CNY | 7.21 | 7.62 | 7.18 | 7.57 | 7.57 | +0.35 (+4.85%) | 78,547,655 |
29 Oct 2021 | CNY | 7.08 | 7.25 | 7.08 | 7.22 | 7.22 | +0.14 (+1.98%) | 29,223,027 |
28 Oct 2021 | CNY | 7.09 | 7.14 | 7.03 | 7.08 | 7.08 | -0.07 (-0.98%) | 24,569,432 |
27 Oct 2021 | CNY | 7.11 | 7.18 | 7.04 | 7.15 | 7.15 | -0.04 (-0.56%) | 36,100,568 |
26 Oct 2021 | CNY | 7.26 | 7.27 | 7.13 | 7.19 | 7.19 | -0.07 (-0.96%) | 43,623,540 |
25 Oct 2021 | CNY | 7.37 | 7.37 | 7.26 | 7.26 | 7.26 | -0.14 (-1.89%) | 27,458,245 |
22 Oct 2021 | CNY | 7.34 | 7.43 | 7.22 | 7.4 | 7.4 | +0.05 (+0.68%) | 38,443,800 |
21 Oct 2021 | CNY | 7.33 | 7.39 | 7.29 | 7.35 | 7.35 | -0.02 (-0.27%) | 31,189,217 |
20 Oct 2021 | CNY | 7.23 | 7.42 | 7.23 | 7.37 | 7.37 | +0.15 (+2.08%) | 55,809,478 |
19 Oct 2021 | CNY | 7.18 | 7.24 | 7.13 | 7.22 | 7.22 | +0.03 (+0.42%) | 35,348,919 |
18 Oct 2021 | CNY | 7.26 | 7.29 | 7.11 | 7.19 | 7.19 | -0.11 (-1.51%) | 60,122,584 |
15 Oct 2021 | CNY | 7.49 | 7.51 | 7.12 | 7.3 | 7.3 | -0.15 (-2.01%) | 91,077,706 |