Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 7.9 | 8.14 | 7.87 | 8.03 | 8.03 | +0.07 (+0.88%) | 12,395,795 |
25 Nov 2021 | CNY | 8.09 | 8.12 | 7.95 | 7.96 | 7.96 | -0.16 (-1.97%) | 11,930,428 |
24 Nov 2021 | CNY | 7.99 | 8.13 | 7.93 | 8.12 | 8.12 | +0.02 (+0.25%) | 15,722,159 |
23 Nov 2021 | CNY | 8.18 | 8.5 | 7.98 | 8.1 | 8.1 | +0.23 (+2.92%) | 25,373,208 |
22 Nov 2021 | CNY | 7.8 | 7.88 | 7.74 | 7.87 | 7.87 | +0.05 (+0.64%) | 10,452,527 |
19 Nov 2021 | CNY | 7.72 | 7.85 | 7.64 | 7.82 | 7.82 | +0.1 (+1.30%) | 11,389,536 |
18 Nov 2021 | CNY | 7.72 | 7.89 | 7.69 | 7.72 | 7.72 | -0.06 (-0.77%) | 12,734,230 |
17 Nov 2021 | CNY | 7.5 | 7.78 | 7.49 | 7.78 | 7.78 | +0.26 (+3.46%) | 11,097,027 |
16 Nov 2021 | CNY | 7.7 | 7.7 | 7.51 | 7.52 | 7.52 | -0.19 (-2.46%) | 10,407,908 |
15 Nov 2021 | CNY | 7.7 | 7.75 | 7.62 | 7.71 | 7.71 | +0.02 (+0.26%) | 11,280,550 |
12 Nov 2021 | CNY | 7.69 | 7.82 | 7.65 | 7.69 | 7.69 | +0.01 (+0.13%) | 12,953,413 |
11 Nov 2021 | CNY | 7.63 | 7.76 | 7.57 | 7.68 | 7.68 | +0.04 (+0.52%) | 15,285,587 |
10 Nov 2021 | CNY | 7.58 | 7.69 | 7.31 | 7.64 | 7.64 | +0.1 (+1.33%) | 15,331,956 |
9 Nov 2021 | CNY | 7.49 | 7.55 | 7.4 | 7.54 | 7.54 | +0.08 (+1.07%) | 11,225,530 |
8 Nov 2021 | CNY | 7.37 | 7.5 | 7.34 | 7.46 | 7.46 | +0.11 (+1.50%) | 10,834,803 |
5 Nov 2021 | CNY | 7.56 | 7.59 | 7.34 | 7.35 | 7.35 | -0.31 (-4.05%) | 16,970,000 |
4 Nov 2021 | CNY | 7.85 | 7.85 | 7.63 | 7.66 | 7.66 | -0.16 (-2.05%) | 15,966,486 |
3 Nov 2021 | CNY | 7.92 | 7.92 | 7.59 | 7.82 | 7.82 | -0.05 (-0.64%) | 14,450,794 |
2 Nov 2021 | CNY | 8.24 | 8.31 | 7.71 | 7.87 | 7.87 | -0.32 (-3.91%) | 19,123,108 |
1 Nov 2021 | CNY | 8.11 | 8.34 | 8.03 | 8.19 | 8.19 | +0.1 (+1.24%) | 17,633,500 |
29 Oct 2021 | CNY | 8.07 | 8.18 | 7.9 | 8.09 | 8.09 | +0.08 (+1.00%) | 17,827,883 |
28 Oct 2021 | CNY | 8.35 | 8.37 | 7.91 | 8.01 | 8.01 | -0.4 (-4.76%) | 16,312,888 |
27 Oct 2021 | CNY | 8.57 | 8.57 | 8.33 | 8.41 | 8.41 | -0.42 (-4.76%) | 15,312,399 |
26 Oct 2021 | CNY | 8.99 | 8.99 | 8.73 | 8.83 | 8.83 | -0.27 (-2.97%) | 16,866,001 |
25 Oct 2021 | CNY | 9.12 | 9.22 | 8.93 | 9.1 | 9.1 | -0.14 (-1.52%) | 15,491,101 |
22 Oct 2021 | CNY | 9.45 | 9.72 | 9.22 | 9.24 | 9.24 | -0.35 (-3.65%) | 21,311,015 |
21 Oct 2021 | CNY | 9.6 | 9.84 | 9.3 | 9.59 | 9.59 | +0.2 (+2.13%) | 25,427,950 |
20 Oct 2021 | CNY | 8.91 | 9.55 | 8.91 | 9.39 | 9.39 | -0.09 (-0.95%) | 28,657,056 |
19 Oct 2021 | CNY | 9.26 | 9.63 | 9.2 | 9.48 | 9.48 | +0.16 (+1.72%) | 45,202,388 |
18 Oct 2021 | CNY | 8.98 | 9.32 | 8.94 | 9.32 | 9.32 | +0.85 (+10.04%) | 32,213,255 |