Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 9.62 | 9.77 | 9.53 | 9.64 | 9.64 | +0.02 (+0.21%) | 3,367,050 |
25 Nov 2021 | CNY | 9.47 | 9.71 | 9.42 | 9.62 | 9.62 | +0.15 (+1.58%) | 3,235,100 |
24 Nov 2021 | CNY | 9.5 | 9.5 | 9.37 | 9.47 | 9.47 | -0.01 (-0.11%) | 1,938,500 |
23 Nov 2021 | CNY | 9.52 | 9.55 | 9.41 | 9.48 | 9.48 | 0.0 (0.0%) | 1,727,725 |
22 Nov 2021 | CNY | 9.5 | 9.6 | 9.42 | 9.48 | 9.48 | -0.04 (-0.42%) | 2,655,450 |
19 Nov 2021 | CNY | 9.26 | 9.56 | 9.22 | 9.52 | 9.52 | +0.26 (+2.81%) | 3,033,200 |
18 Nov 2021 | CNY | 9.41 | 9.49 | 9.26 | 9.26 | 9.26 | -0.14 (-1.49%) | 2,266,551 |
17 Nov 2021 | CNY | 9.4 | 9.5 | 9.34 | 9.4 | 9.4 | 0.0 (0.0%) | 2,252,350 |
16 Nov 2021 | CNY | 9.4 | 9.57 | 9.4 | 9.4 | 9.4 | -0.01 (-0.11%) | 2,777,300 |
15 Nov 2021 | CNY | 9.3 | 9.44 | 9.26 | 9.41 | 9.41 | +0.11 (+1.18%) | 1,933,146 |
12 Nov 2021 | CNY | 9.17 | 9.3 | 9.17 | 9.3 | 9.3 | +0.13 (+1.42%) | 2,054,944 |
11 Nov 2021 | CNY | 9.18 | 9.2 | 9.1 | 9.17 | 9.17 | 0.0 (0.0%) | 1,832,250 |
10 Nov 2021 | CNY | 9.07 | 9.17 | 8.99 | 9.17 | 9.17 | +0.11 (+1.21%) | 2,404,700 |
9 Nov 2021 | CNY | 9.07 | 9.08 | 9 | 9.06 | 9.06 | +0.01 (+0.11%) | 1,126,200 |
8 Nov 2021 | CNY | 9.05 | 9.07 | 8.97 | 9.05 | 9.05 | +0.04 (+0.44%) | 1,434,350 |
5 Nov 2021 | CNY | 9.1 | 9.1 | 8.97 | 9.01 | 9.01 | +0.05 (+0.56%) | 1,507,350 |
4 Nov 2021 | CNY | 8.93 | 9.03 | 8.91 | 8.96 | 8.96 | 0.0 (0.0%) | 1,492,250 |
3 Nov 2021 | CNY | 8.87 | 8.96 | 8.77 | 8.96 | 8.96 | +0.08 (+0.90%) | 1,046,450 |
2 Nov 2021 | CNY | 9.01 | 9.03 | 8.66 | 8.88 | 8.88 | -0.13 (-1.44%) | 1,591,350 |
1 Nov 2021 | CNY | 8.77 | 9.03 | 8.77 | 9.01 | 9.01 | +0.16 (+1.81%) | 1,689,414 |
29 Oct 2021 | CNY | 8.66 | 8.85 | 8.66 | 8.85 | 8.85 | +0.17 (+1.96%) | 1,073,764 |
28 Oct 2021 | CNY | 8.91 | 8.95 | 8.59 | 8.68 | 8.68 | -0.17 (-1.92%) | 2,241,600 |
27 Oct 2021 | CNY | 8.94 | 8.96 | 8.8 | 8.85 | 8.85 | -0.14 (-1.56%) | 1,631,652 |
26 Oct 2021 | CNY | 9.02 | 9.04 | 8.97 | 8.99 | 8.99 | +0.09 (+1.01%) | 1,136,350 |
25 Oct 2021 | CNY | 8.87 | 8.95 | 8.8 | 8.9 | 8.9 | +0.03 (+0.34%) | 1,234,152 |
22 Oct 2021 | CNY | 8.98 | 9.01 | 8.86 | 8.87 | 8.87 | -0.11 (-1.22%) | 1,557,901 |
21 Oct 2021 | CNY | 8.93 | 9.01 | 8.91 | 8.98 | 8.98 | 0.0 (0.0%) | 1,574,700 |
20 Oct 2021 | CNY | 9.12 | 9.13 | 8.96 | 8.98 | 8.98 | -0.14 (-1.54%) | 2,129,500 |
19 Oct 2021 | CNY | 9.15 | 9.21 | 9.11 | 9.12 | 9.12 | -0.02 (-0.22%) | 1,528,600 |
18 Oct 2021 | CNY | 9.12 | 9.22 | 9.06 | 9.14 | 9.14 | +0.03 (+0.33%) | 1,280,814 |