Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 2.83 | 2.87 | 2.83 | 2.84 | 2.84 | +0.02 (+0.71%) | 10,028,700 |
24 Nov 2021 | CNY | 2.81 | 2.83 | 2.8 | 2.82 | 2.82 | 0.0 (0.0%) | 3,658,800 |
23 Nov 2021 | CNY | 2.81 | 2.83 | 2.8 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,594,200 |
22 Nov 2021 | CNY | 2.82 | 2.83 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 3,605,780 |
19 Nov 2021 | CNY | 2.78 | 2.84 | 2.78 | 2.83 | 2.83 | +0.05 (+1.80%) | 4,056,701 |
18 Nov 2021 | CNY | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 3,145,117 |
17 Nov 2021 | CNY | 2.81 | 2.83 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 3,685,481 |
16 Nov 2021 | CNY | 2.82 | 2.84 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 3,628,000 |
15 Nov 2021 | CNY | 2.81 | 2.83 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 5,389,900 |
12 Nov 2021 | CNY | 2.81 | 2.82 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 5,498,240 |
11 Nov 2021 | CNY | 2.77 | 2.84 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 11,985,117 |
10 Nov 2021 | CNY | 2.71 | 2.77 | 2.69 | 2.76 | 2.76 | +0.05 (+1.85%) | 6,511,302 |
9 Nov 2021 | CNY | 2.7 | 2.72 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 3,684,852 |
8 Nov 2021 | CNY | 2.68 | 2.71 | 2.66 | 2.71 | 2.71 | +0.03 (+1.12%) | 3,509,396 |
5 Nov 2021 | CNY | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 6,747,520 |
4 Nov 2021 | CNY | 2.72 | 2.73 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 5,335,300 |
3 Nov 2021 | CNY | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | +0.02 (+0.74%) | 5,497,151 |
2 Nov 2021 | CNY | 2.76 | 2.78 | 2.66 | 2.7 | 2.7 | -0.06 (-2.17%) | 12,277,000 |
1 Nov 2021 | CNY | 2.82 | 2.82 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 13,725,462 |
29 Oct 2021 | CNY | 2.83 | 2.84 | 2.76 | 2.83 | 2.83 | -0.01 (-0.35%) | 10,392,100 |
28 Oct 2021 | CNY | 2.82 | 2.85 | 2.79 | 2.84 | 2.84 | 0.0 (0.0%) | 5,966,900 |
27 Oct 2021 | CNY | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | -0.07 (-2.41%) | 7,212,500 |
26 Oct 2021 | CNY | 2.95 | 2.97 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 8,089,800 |
25 Oct 2021 | CNY | 3.06 | 3.09 | 2.96 | 3 | 3 | -0.1 (-3.23%) | 13,185,801 |
22 Oct 2021 | CNY | 3.12 | 3.28 | 3.09 | 3.1 | 3.1 | -0.04 (-1.27%) | 15,629,100 |
21 Oct 2021 | CNY | 3.24 | 3.24 | 3.13 | 3.14 | 3.14 | -0.05 (-1.57%) | 5,906,101 |
20 Oct 2021 | CNY | 3.23 | 3.31 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 8,807,450 |
19 Oct 2021 | CNY | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -0.05 (-1.52%) | 5,948,013 |
18 Oct 2021 | CNY | 3.11 | 3.28 | 3.1 | 3.28 | 3.28 | +0.16 (+5.13%) | 10,972,320 |
15 Oct 2021 | CNY | 3.21 | 3.24 | 3.1 | 3.12 | 3.12 | -0.11 (-3.41%) | 8,199,020 |