Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 5.66 | 5.67 | 5.54 | 5.55 | 5.55 | -0.09 (-1.60%) | 16,497,198 |
25 Nov 2021 | CNY | 5.72 | 5.75 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 18,593,137 |
24 Nov 2021 | CNY | 5.65 | 5.8 | 5.62 | 5.67 | 5.67 | -0.02 (-0.35%) | 19,054,756 |
23 Nov 2021 | CNY | 5.53 | 5.75 | 5.53 | 5.69 | 5.69 | +0.18 (+3.27%) | 37,355,187 |
22 Nov 2021 | CNY | 5.54 | 5.61 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 20,902,879 |
19 Nov 2021 | CNY | 5.56 | 5.58 | 5.48 | 5.57 | 5.57 | +0.01 (+0.18%) | 12,268,880 |
18 Nov 2021 | CNY | 5.5 | 5.66 | 5.45 | 5.56 | 5.56 | +0.04 (+0.72%) | 19,727,840 |
17 Nov 2021 | CNY | 5.5 | 5.56 | 5.5 | 5.52 | 5.52 | +0.01 (+0.18%) | 12,132,192 |
16 Nov 2021 | CNY | 5.57 | 5.64 | 5.51 | 5.51 | 5.51 | -0.06 (-1.08%) | 14,962,749 |
15 Nov 2021 | CNY | 5.62 | 5.7 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 20,949,749 |
12 Nov 2021 | CNY | 5.48 | 5.55 | 5.46 | 5.55 | 5.55 | +0.05 (+0.91%) | 13,515,173 |
11 Nov 2021 | CNY | 5.46 | 5.55 | 5.44 | 5.5 | 5.5 | +0.04 (+0.73%) | 11,877,505 |
10 Nov 2021 | CNY | 5.46 | 5.48 | 5.36 | 5.46 | 5.46 | +0.01 (+0.18%) | 10,857,752 |
9 Nov 2021 | CNY | 5.45 | 5.49 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 9,925,042 |
8 Nov 2021 | CNY | 5.46 | 5.51 | 5.4 | 5.45 | 5.45 | +0.02 (+0.37%) | 11,298,712 |
5 Nov 2021 | CNY | 5.38 | 5.51 | 5.37 | 5.43 | 5.43 | +0.03 (+0.56%) | 16,740,495 |
4 Nov 2021 | CNY | 5.37 | 5.42 | 5.35 | 5.4 | 5.4 | +0.06 (+1.12%) | 10,591,296 |
3 Nov 2021 | CNY | 5.32 | 5.39 | 5.31 | 5.34 | 5.34 | -0.01 (-0.19%) | 8,919,600 |
2 Nov 2021 | CNY | 5.37 | 5.47 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 13,414,500 |
1 Nov 2021 | CNY | 5.26 | 5.39 | 5.26 | 5.36 | 5.36 | +0.1 (+1.90%) | 13,040,831 |
29 Oct 2021 | CNY | 5.13 | 5.29 | 5.11 | 5.26 | 5.26 | +0.15 (+2.94%) | 12,923,761 |
28 Oct 2021 | CNY | 5.16 | 5.18 | 5.08 | 5.11 | 5.11 | -0.06 (-1.16%) | 13,972,680 |
27 Oct 2021 | CNY | 5.23 | 5.24 | 5.12 | 5.17 | 5.17 | -0.22 (-4.08%) | 23,561,666 |
26 Oct 2021 | CNY | 5.41 | 5.43 | 5.37 | 5.39 | 5.39 | +0.03 (+0.56%) | 10,573,641 |
25 Oct 2021 | CNY | 5.39 | 5.43 | 5.36 | 5.36 | 5.36 | -0.05 (-0.92%) | 7,760,400 |
22 Oct 2021 | CNY | 5.39 | 5.43 | 5.3 | 5.41 | 5.41 | -0.01 (-0.18%) | 12,105,394 |
21 Oct 2021 | CNY | 5.53 | 5.53 | 5.4 | 5.42 | 5.42 | -0.11 (-1.99%) | 12,328,060 |
20 Oct 2021 | CNY | 5.52 | 5.55 | 5.46 | 5.53 | 5.53 | +0.01 (+0.18%) | 11,928,375 |
19 Oct 2021 | CNY | 5.54 | 5.57 | 5.44 | 5.52 | 5.52 | -0.02 (-0.36%) | 13,890,650 |
18 Oct 2021 | CNY | 5.55 | 5.58 | 5.46 | 5.54 | 5.54 | +0.01 (+0.18%) | 11,580,919 |