Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.14 | 4.22 | 4.06 | 4.17 | 4.17 | +0.06 (+1.46%) | 12,739,732 |
25 Nov 2021 | CNY | 4.18 | 4.25 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 13,696,560 |
24 Nov 2021 | CNY | 4.23 | 4.41 | 4.14 | 4.18 | 4.18 | +0.05 (+1.21%) | 26,128,387 |
23 Nov 2021 | CNY | 4.1 | 4.17 | 4.07 | 4.13 | 4.13 | +0.06 (+1.47%) | 11,356,396 |
22 Nov 2021 | CNY | 4.16 | 4.18 | 4.04 | 4.07 | 4.07 | -0.12 (-2.86%) | 20,530,440 |
19 Nov 2021 | CNY | 4.15 | 4.24 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 13,627,502 |
18 Nov 2021 | CNY | 4.27 | 4.27 | 4.11 | 4.17 | 4.17 | -0.07 (-1.65%) | 20,839,648 |
17 Nov 2021 | CNY | 4.08 | 4.25 | 4.03 | 4.24 | 4.24 | +0.16 (+3.92%) | 24,255,008 |
16 Nov 2021 | CNY | 3.96 | 4.12 | 3.95 | 4.08 | 4.08 | +0.11 (+2.77%) | 20,577,160 |
15 Nov 2021 | CNY | 3.9 | 4.01 | 3.89 | 3.97 | 3.97 | +0.07 (+1.79%) | 15,860,479 |
12 Nov 2021 | CNY | 3.86 | 3.9 | 3.81 | 3.9 | 3.9 | +0.05 (+1.30%) | 12,527,476 |
11 Nov 2021 | CNY | 3.76 | 3.89 | 3.72 | 3.85 | 3.85 | +0.09 (+2.39%) | 17,442,054 |
10 Nov 2021 | CNY | 3.69 | 3.78 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 12,958,223 |
9 Nov 2021 | CNY | 3.61 | 3.74 | 3.59 | 3.7 | 3.7 | +0.1 (+2.78%) | 14,242,374 |
8 Nov 2021 | CNY | 3.51 | 3.68 | 3.51 | 3.6 | 3.6 | +0.06 (+1.69%) | 7,891,881 |
5 Nov 2021 | CNY | 3.57 | 3.72 | 3.54 | 3.54 | 3.54 | +0.05 (+1.43%) | 10,148,120 |
4 Nov 2021 | CNY | 3.5 | 3.52 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 4,286,520 |
3 Nov 2021 | CNY | 3.42 | 3.51 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 4,305,903 |
2 Nov 2021 | CNY | 3.52 | 3.55 | 3.4 | 3.43 | 3.43 | -0.09 (-2.56%) | 6,752,300 |
1 Nov 2021 | CNY | 3.43 | 3.61 | 3.42 | 3.52 | 3.52 | +0.06 (+1.73%) | 8,325,600 |
29 Oct 2021 | CNY | 3.36 | 3.51 | 3.36 | 3.46 | 3.46 | +0.1 (+2.98%) | 7,156,085 |
28 Oct 2021 | CNY | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | -0.09 (-2.61%) | 5,519,400 |
27 Oct 2021 | CNY | 3.52 | 3.54 | 3.45 | 3.45 | 3.45 | -0.11 (-3.09%) | 7,687,500 |
26 Oct 2021 | CNY | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 4,273,000 |
25 Oct 2021 | CNY | 3.6 | 3.63 | 3.56 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,198,000 |
22 Oct 2021 | CNY | 3.64 | 3.66 | 3.58 | 3.59 | 3.59 | -0.06 (-1.64%) | 8,165,400 |
21 Oct 2021 | CNY | 3.7 | 3.76 | 3.62 | 3.65 | 3.65 | -0.16 (-4.20%) | 22,640,220 |
20 Oct 2021 | CNY | 3.68 | 3.89 | 3.67 | 3.81 | 3.81 | +0.27 (+7.63%) | 36,120,380 |
19 Oct 2021 | CNY | 3.6 | 3.6 | 3.53 | 3.54 | 3.54 | -0.06 (-1.67%) | 6,664,600 |
18 Oct 2021 | CNY | 3.65 | 3.66 | 3.58 | 3.6 | 3.6 | -0.03 (-0.83%) | 5,188,701 |