Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 9.66 | 9.91 | 9.44 | 9.68 | 9.68 | +0.02 (+0.21%) | 18,549,118 |
25 Nov 2021 | CNY | 9.5 | 9.76 | 9.44 | 9.66 | 9.66 | +0.2 (+2.11%) | 13,773,733 |
24 Nov 2021 | CNY | 9.66 | 9.68 | 9.43 | 9.46 | 9.46 | -0.24 (-2.47%) | 10,523,900 |
23 Nov 2021 | CNY | 9.55 | 9.72 | 9.48 | 9.7 | 9.7 | +0.17 (+1.78%) | 13,523,300 |
22 Nov 2021 | CNY | 9.53 | 9.66 | 9.42 | 9.53 | 9.53 | +0.02 (+0.21%) | 8,192,200 |
19 Nov 2021 | CNY | 9.42 | 9.64 | 9.36 | 9.51 | 9.51 | +0.09 (+0.96%) | 8,827,904 |
18 Nov 2021 | CNY | 9.46 | 9.67 | 9.36 | 9.42 | 9.42 | -0.04 (-0.42%) | 13,500,012 |
17 Nov 2021 | CNY | 9.15 | 9.48 | 9.12 | 9.46 | 9.46 | +0.22 (+2.38%) | 11,462,949 |
16 Nov 2021 | CNY | 9.32 | 9.38 | 9.21 | 9.24 | 9.24 | -0.15 (-1.60%) | 7,283,477 |
15 Nov 2021 | CNY | 9.43 | 9.5 | 9.31 | 9.39 | 9.39 | -0.05 (-0.53%) | 9,063,000 |
12 Nov 2021 | CNY | 9.26 | 9.44 | 9.25 | 9.44 | 9.44 | +0.17 (+1.83%) | 9,098,106 |
11 Nov 2021 | CNY | 9.21 | 9.47 | 9.21 | 9.27 | 9.27 | -0.04 (-0.43%) | 10,388,010 |
10 Nov 2021 | CNY | 9.18 | 9.34 | 9.16 | 9.31 | 9.31 | +0.05 (+0.54%) | 7,553,400 |
9 Nov 2021 | CNY | 9.19 | 9.32 | 9.18 | 9.26 | 9.26 | +0.1 (+1.09%) | 7,584,656 |
8 Nov 2021 | CNY | 9.13 | 9.2 | 9.03 | 9.16 | 9.16 | +0.05 (+0.55%) | 6,658,800 |
5 Nov 2021 | CNY | 9.18 | 9.26 | 9.03 | 9.11 | 9.11 | -0.06 (-0.65%) | 8,791,700 |
4 Nov 2021 | CNY | 8.74 | 9.18 | 8.74 | 9.17 | 9.17 | +0.42 (+4.80%) | 13,208,246 |
3 Nov 2021 | CNY | 8.76 | 8.83 | 8.61 | 8.75 | 8.75 | +0.01 (+0.11%) | 4,744,600 |
2 Nov 2021 | CNY | 8.81 | 9.1 | 8.63 | 8.74 | 8.74 | -0.05 (-0.57%) | 7,937,756 |
1 Nov 2021 | CNY | 8.5 | 8.82 | 8.46 | 8.79 | 8.79 | +0.29 (+3.41%) | 7,929,002 |
29 Oct 2021 | CNY | 8.45 | 8.6 | 8.32 | 8.5 | 8.5 | -0.13 (-1.51%) | 7,336,498 |
28 Oct 2021 | CNY | 8.97 | 9.12 | 8.63 | 8.63 | 8.63 | -0.51 (-5.58%) | 11,053,664 |
27 Oct 2021 | CNY | 9.29 | 9.37 | 9.08 | 9.14 | 9.14 | -0.02 (-0.22%) | 13,973,415 |
26 Oct 2021 | CNY | 9.18 | 9.22 | 9.13 | 9.16 | 9.16 | +0.01 (+0.11%) | 8,234,565 |
25 Oct 2021 | CNY | 8.84 | 9.16 | 8.82 | 9.15 | 9.15 | +0.32 (+3.62%) | 7,836,505 |
22 Oct 2021 | CNY | 9.08 | 9.16 | 8.81 | 8.83 | 8.83 | -0.29 (-3.18%) | 6,255,900 |
21 Oct 2021 | CNY | 9.05 | 9.15 | 8.94 | 9.12 | 9.12 | +0.07 (+0.77%) | 5,150,460 |
20 Oct 2021 | CNY | 9 | 9.13 | 8.97 | 9.05 | 9.05 | -0.07 (-0.77%) | 4,806,700 |
19 Oct 2021 | CNY | 8.95 | 9.19 | 8.95 | 9.12 | 9.12 | +0.21 (+2.36%) | 7,819,604 |
18 Oct 2021 | CNY | 8.86 | 8.95 | 8.8 | 8.91 | 8.91 | +0.05 (+0.56%) | 3,098,275 |