Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.13 | 4.36 | 4.09 | 4.16 | 4.16 | -0.09 (-2.12%) | 83,355,827 |
25 Nov 2021 | CNY | 4.5 | 4.53 | 4.23 | 4.25 | 4.25 | -0.25 (-5.56%) | 101,693,566 |
24 Nov 2021 | CNY | 4.45 | 4.68 | 4.4 | 4.5 | 4.5 | -0.12 (-2.60%) | 118,346,340 |
23 Nov 2021 | CNY | 4.78 | 4.99 | 4.5 | 4.62 | 4.62 | -0.01 (-0.22%) | 208,456,855 |
22 Nov 2021 | CNY | 4.63 | 4.63 | 4.53 | 4.63 | 4.63 | +0.42 (+9.98%) | 77,639,313 |
19 Nov 2021 | CNY | 3.85 | 4.21 | 3.73 | 4.21 | 4.21 | +0.38 (+9.92%) | 88,119,589 |
18 Nov 2021 | CNY | 3.46 | 3.83 | 3.45 | 3.83 | 3.83 | +0.35 (+10.06%) | 37,998,765 |
17 Nov 2021 | CNY | 3.41 | 3.48 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 8,744,030 |
16 Nov 2021 | CNY | 3.45 | 3.52 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 11,540,739 |
15 Nov 2021 | CNY | 3.55 | 3.6 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 16,141,330 |
12 Nov 2021 | CNY | 3.39 | 3.52 | 3.37 | 3.5 | 3.5 | +0.1 (+2.94%) | 21,984,600 |
11 Nov 2021 | CNY | 3.26 | 3.5 | 3.26 | 3.4 | 3.4 | +0.13 (+3.98%) | 23,296,469 |
10 Nov 2021 | CNY | 3.25 | 3.3 | 3.18 | 3.27 | 3.27 | +0.03 (+0.93%) | 11,558,489 |
9 Nov 2021 | CNY | 3.22 | 3.28 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 9,945,000 |
8 Nov 2021 | CNY | 3.12 | 3.33 | 3.12 | 3.22 | 3.22 | +0.1 (+3.21%) | 15,419,889 |
5 Nov 2021 | CNY | 3.17 | 3.2 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 7,829,655 |
4 Nov 2021 | CNY | 3.15 | 3.24 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 8,463,700 |
3 Nov 2021 | CNY | 3.21 | 3.24 | 3.14 | 3.16 | 3.16 | -0.06 (-1.86%) | 9,134,000 |
2 Nov 2021 | CNY | 3.33 | 3.36 | 3.22 | 3.22 | 3.22 | -0.11 (-3.30%) | 10,195,600 |
1 Nov 2021 | CNY | 3.28 | 3.38 | 3.27 | 3.33 | 3.33 | +0.02 (+0.60%) | 8,370,355 |
29 Oct 2021 | CNY | 3.35 | 3.42 | 3.28 | 3.31 | 3.31 | -0.15 (-4.34%) | 16,906,519 |
28 Oct 2021 | CNY | 3.24 | 3.56 | 3.11 | 3.46 | 3.46 | +0.22 (+6.79%) | 31,845,033 |
27 Oct 2021 | CNY | 3.26 | 3.28 | 3.2 | 3.24 | 3.24 | -0.12 (-3.57%) | 13,930,703 |
26 Oct 2021 | CNY | 3.39 | 3.39 | 3.33 | 3.36 | 3.36 | -0.06 (-1.75%) | 12,145,900 |
25 Oct 2021 | CNY | 3.37 | 3.47 | 3.34 | 3.42 | 3.42 | +0.03 (+0.88%) | 7,241,200 |
22 Oct 2021 | CNY | 3.48 | 3.48 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 6,981,400 |
21 Oct 2021 | CNY | 3.45 | 3.52 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 8,966,200 |
20 Oct 2021 | CNY | 3.39 | 3.51 | 3.37 | 3.47 | 3.47 | +0.06 (+1.76%) | 10,174,300 |
19 Oct 2021 | CNY | 3.49 | 3.49 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 8,051,800 |
18 Oct 2021 | CNY | 3.39 | 3.47 | 3.34 | 3.46 | 3.46 | +0.09 (+2.67%) | 10,761,960 |