Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 5.11 | 5.25 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 15,220,937 |
17 Nov 2021 | CNY | 5.08 | 5.12 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 8,266,911 |
16 Nov 2021 | CNY | 5.1 | 5.15 | 5.07 | 5.08 | 5.08 | -0.04 (-0.78%) | 6,624,837 |
15 Nov 2021 | CNY | 5.14 | 5.16 | 5.04 | 5.12 | 5.12 | -0.02 (-0.39%) | 9,874,957 |
12 Nov 2021 | CNY | 5.17 | 5.22 | 5.11 | 5.14 | 5.14 | -0.03 (-0.58%) | 9,328,100 |
11 Nov 2021 | CNY | 5.1 | 5.19 | 5.09 | 5.17 | 5.17 | +0.03 (+0.58%) | 12,205,050 |
10 Nov 2021 | CNY | 5.06 | 5.14 | 4.99 | 5.14 | 5.14 | +0.04 (+0.78%) | 12,350,769 |
9 Nov 2021 | CNY | 5.05 | 5.12 | 5.01 | 5.1 | 5.1 | +0.07 (+1.39%) | 9,728,650 |
8 Nov 2021 | CNY | 4.99 | 5.05 | 4.93 | 5.03 | 5.03 | +0.03 (+0.60%) | 8,165,876 |
5 Nov 2021 | CNY | 5.17 | 5.19 | 4.98 | 5 | 5 | -0.19 (-3.66%) | 14,589,271 |
4 Nov 2021 | CNY | 5.19 | 5.23 | 5.1 | 5.19 | 5.19 | +0.02 (+0.39%) | 8,765,650 |
3 Nov 2021 | CNY | 5.17 | 5.18 | 5.05 | 5.17 | 5.17 | +0.03 (+0.58%) | 10,873,619 |
2 Nov 2021 | CNY | 5.4 | 5.41 | 5.08 | 5.14 | 5.14 | -0.26 (-4.81%) | 18,608,368 |
1 Nov 2021 | CNY | 5.37 | 5.5 | 5.3 | 5.4 | 5.4 | +0.04 (+0.75%) | 12,886,550 |
29 Oct 2021 | CNY | 5.36 | 5.43 | 5.27 | 5.36 | 5.36 | +0.01 (+0.19%) | 11,095,181 |
28 Oct 2021 | CNY | 5.66 | 5.67 | 5.32 | 5.35 | 5.35 | -0.32 (-5.64%) | 20,171,552 |
27 Oct 2021 | CNY | 5.78 | 5.79 | 5.65 | 5.67 | 5.67 | -0.09 (-1.56%) | 14,108,610 |
26 Oct 2021 | CNY | 5.91 | 5.91 | 5.74 | 5.76 | 5.76 | -0.13 (-2.21%) | 17,649,400 |
25 Oct 2021 | CNY | 5.91 | 5.97 | 5.78 | 5.89 | 5.89 | -0.04 (-0.67%) | 15,213,282 |
22 Oct 2021 | CNY | 6.18 | 6.23 | 5.91 | 5.93 | 5.93 | -0.31 (-4.97%) | 22,372,265 |
21 Oct 2021 | CNY | 6.27 | 6.36 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 20,178,091 |
20 Oct 2021 | CNY | 6.16 | 6.31 | 6.05 | 6.27 | 6.27 | +0.09 (+1.46%) | 24,625,106 |
19 Oct 2021 | CNY | 6.14 | 6.19 | 6.05 | 6.18 | 6.18 | +0.02 (+0.32%) | 18,283,950 |
18 Oct 2021 | CNY | 6.01 | 6.18 | 5.94 | 6.16 | 6.16 | +0.19 (+3.18%) | 15,863,533 |
15 Oct 2021 | CNY | 6.08 | 6.08 | 5.92 | 5.97 | 5.97 | -0.06 (-1.00%) | 11,517,965 |
14 Oct 2021 | CNY | 6.03 | 6.14 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 13,173,010 |
13 Oct 2021 | CNY | 6.11 | 6.13 | 5.92 | 6.02 | 6.02 | -0.11 (-1.79%) | 13,552,702 |
12 Oct 2021 | CNY | 6.14 | 6.29 | 5.98 | 6.13 | 6.13 | -0.05 (-0.81%) | 22,664,634 |
11 Oct 2021 | CNY | 6.16 | 6.22 | 5.95 | 6.18 | 6.18 | 0.0 (0.0%) | 26,143,019 |
8 Oct 2021 | CNY | 5.85 | 6.26 | 5.75 | 6.18 | 6.18 | +0.38 (+6.55%) | 36,878,302 |