Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 3.88 | 3.97 | 3.84 | 3.92 | 3.92 | +0.06 (+1.55%) | 5,029,354 |
24 Nov 2021 | CNY | 3.81 | 3.9 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 4,419,345 |
23 Nov 2021 | CNY | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 3,481,100 |
22 Nov 2021 | CNY | 3.85 | 3.92 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 2,500,900 |
19 Nov 2021 | CNY | 3.84 | 3.94 | 3.82 | 3.88 | 3.88 | +0.04 (+1.04%) | 3,442,000 |
18 Nov 2021 | CNY | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 3,108,400 |
17 Nov 2021 | CNY | 3.85 | 3.95 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 3,115,025 |
16 Nov 2021 | CNY | 3.96 | 3.96 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 3,553,600 |
15 Nov 2021 | CNY | 3.85 | 3.94 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 5,515,100 |
12 Nov 2021 | CNY | 3.84 | 3.88 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,417,000 |
11 Nov 2021 | CNY | 3.78 | 3.88 | 3.77 | 3.84 | 3.84 | +0.03 (+0.79%) | 4,166,400 |
10 Nov 2021 | CNY | 3.78 | 3.84 | 3.74 | 3.81 | 3.81 | +0.05 (+1.33%) | 4,380,900 |
9 Nov 2021 | CNY | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,177,015 |
8 Nov 2021 | CNY | 3.72 | 3.78 | 3.65 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,738,219 |
5 Nov 2021 | CNY | 3.66 | 3.85 | 3.66 | 3.72 | 3.72 | +0.07 (+1.92%) | 5,240,416 |
4 Nov 2021 | CNY | 3.63 | 3.68 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 3,176,611 |
3 Nov 2021 | CNY | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | +0.03 (+0.84%) | 2,199,900 |
2 Nov 2021 | CNY | 3.67 | 3.71 | 3.56 | 3.59 | 3.59 | -0.08 (-2.18%) | 3,636,835 |
1 Nov 2021 | CNY | 3.65 | 3.69 | 3.59 | 3.67 | 3.67 | +0.02 (+0.55%) | 3,226,900 |
29 Oct 2021 | CNY | 3.57 | 3.72 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 2,952,274 |
28 Oct 2021 | CNY | 3.61 | 3.68 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 3,452,000 |
27 Oct 2021 | CNY | 3.6 | 3.66 | 3.6 | 3.64 | 3.64 | -0.21 (-5.45%) | 8,042,992 |
26 Oct 2021 | CNY | 3.88 | 3.89 | 3.83 | 3.85 | 3.85 | -0.12 (-3.02%) | 5,614,437 |
25 Oct 2021 | CNY | 3.9 | 3.98 | 3.82 | 3.97 | 3.97 | +0.04 (+1.02%) | 6,706,837 |
22 Oct 2021 | CNY | 4 | 4.04 | 3.88 | 3.93 | 3.93 | -0.11 (-2.72%) | 7,807,638 |
21 Oct 2021 | CNY | 4.18 | 4.23 | 4.01 | 4.04 | 4.04 | -0.16 (-3.81%) | 17,537,138 |
20 Oct 2021 | CNY | 3.87 | 4.2 | 3.84 | 4.2 | 4.2 | +0.38 (+9.95%) | 8,376,838 |
19 Oct 2021 | CNY | 3.89 | 3.91 | 3.82 | 3.82 | 3.82 | -0.09 (-2.30%) | 3,211,200 |
18 Oct 2021 | CNY | 3.92 | 3.95 | 3.77 | 3.91 | 3.91 | +0.03 (+0.77%) | 4,148,433 |
15 Oct 2021 | CNY | 3.96 | 3.97 | 3.88 | 3.88 | 3.88 | -0.14 (-3.48%) | 3,765,794 |