Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 10.25 | 10.4 | 10.19 | 10.27 | 10.27 | +0.05 (+0.49%) | 29,141,420 |
17 Nov 2021 | CNY | 10.09 | 10.26 | 10 | 10.22 | 10.22 | -0.01 (-0.10%) | 25,244,005 |
16 Nov 2021 | CNY | 10.2 | 10.32 | 10.13 | 10.23 | 10.23 | +0.01 (+0.10%) | 28,482,107 |
15 Nov 2021 | CNY | 10.45 | 10.45 | 10.15 | 10.22 | 10.22 | -0.33 (-3.13%) | 36,021,003 |
12 Nov 2021 | CNY | 10.81 | 10.86 | 10.44 | 10.55 | 10.55 | -0.21 (-1.95%) | 51,246,904 |
11 Nov 2021 | CNY | 10.39 | 10.86 | 10.36 | 10.76 | 10.76 | +0.58 (+5.70%) | 72,047,298 |
10 Nov 2021 | CNY | 10.34 | 10.5 | 9.98 | 10.18 | 10.18 | -0.1 (-0.97%) | 42,686,723 |
9 Nov 2021 | CNY | 10.35 | 10.42 | 10.17 | 10.28 | 10.28 | -0.07 (-0.68%) | 28,432,258 |
8 Nov 2021 | CNY | 10.13 | 10.46 | 10.09 | 10.35 | 10.35 | +0.32 (+3.19%) | 38,252,734 |
5 Nov 2021 | CNY | 10.5 | 10.59 | 10.02 | 10.03 | 10.03 | -0.37 (-3.56%) | 37,018,255 |
4 Nov 2021 | CNY | 10.46 | 10.48 | 10.28 | 10.4 | 10.4 | -0.05 (-0.48%) | 28,622,823 |
3 Nov 2021 | CNY | 10.65 | 10.65 | 10.06 | 10.45 | 10.45 | -0.41 (-3.78%) | 59,478,575 |
2 Nov 2021 | CNY | 10.79 | 10.99 | 10.29 | 10.86 | 10.86 | +0.09 (+0.84%) | 62,724,582 |
1 Nov 2021 | CNY | 10.72 | 10.96 | 10.63 | 10.77 | 10.77 | -0.07 (-0.65%) | 23,849,487 |
29 Oct 2021 | CNY | 10.6 | 10.91 | 10.59 | 10.84 | 10.84 | +0.2 (+1.88%) | 28,336,429 |
28 Oct 2021 | CNY | 11.15 | 11.16 | 10.44 | 10.64 | 10.64 | -0.51 (-4.57%) | 42,352,768 |
27 Oct 2021 | CNY | 11.23 | 11.32 | 11.03 | 11.15 | 11.15 | -0.24 (-2.11%) | 31,935,714 |
26 Oct 2021 | CNY | 11.35 | 11.66 | 11.34 | 11.39 | 11.39 | +0.2 (+1.79%) | 48,133,614 |
25 Oct 2021 | CNY | 10.81 | 11.24 | 10.74 | 11.19 | 11.19 | +0.17 (+1.54%) | 40,875,498 |
22 Oct 2021 | CNY | 11.61 | 11.67 | 10.99 | 11.02 | 11.02 | -0.59 (-5.08%) | 55,230,548 |
21 Oct 2021 | CNY | 11.52 | 11.95 | 11.42 | 11.61 | 11.61 | +0.18 (+1.57%) | 53,376,292 |
20 Oct 2021 | CNY | 11.69 | 11.69 | 11.2 | 11.43 | 11.43 | -0.39 (-3.30%) | 48,114,010 |
19 Oct 2021 | CNY | 11.43 | 11.85 | 11.29 | 11.82 | 11.82 | +0.4 (+3.50%) | 47,890,704 |
18 Oct 2021 | CNY | 11.24 | 11.48 | 11.18 | 11.42 | 11.42 | +0.14 (+1.24%) | 38,733,938 |
15 Oct 2021 | CNY | 11.71 | 11.82 | 11.27 | 11.28 | 11.28 | -0.62 (-5.21%) | 58,636,593 |
14 Oct 2021 | CNY | 11.55 | 12.38 | 11.55 | 11.9 | 11.9 | +0.5 (+4.39%) | 71,188,224 |
13 Oct 2021 | CNY | 11.33 | 11.44 | 11.07 | 11.4 | 11.4 | +0.13 (+1.15%) | 27,389,086 |
12 Oct 2021 | CNY | 11.86 | 11.86 | 11.02 | 11.27 | 11.27 | -0.6 (-5.05%) | 55,589,715 |
11 Oct 2021 | CNY | 11.68 | 11.97 | 11.41 | 11.87 | 11.87 | +0.15 (+1.28%) | 43,291,405 |
8 Oct 2021 | CNY | 11.78 | 11.98 | 11.6 | 11.72 | 11.72 | +0.06 (+0.51%) | 39,582,978 |