Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 4.46 | 4.51 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 25,009,562 |
24 Nov 2021 | CNY | 4.25 | 4.48 | 4.24 | 4.41 | 4.41 | +0.13 (+3.04%) | 50,940,204 |
23 Nov 2021 | CNY | 4.26 | 4.31 | 4.2 | 4.28 | 4.28 | +0.01 (+0.23%) | 29,529,593 |
22 Nov 2021 | CNY | 4.38 | 4.39 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 56,773,598 |
19 Nov 2021 | CNY | 4.01 | 4.38 | 3.97 | 4.38 | 4.38 | +0.4 (+10.05%) | 35,687,818 |
18 Nov 2021 | CNY | 4.06 | 4.11 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 14,153,781 |
17 Nov 2021 | CNY | 4 | 4.05 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 10,521,565 |
16 Nov 2021 | CNY | 4.03 | 4.08 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 14,919,693 |
15 Nov 2021 | CNY | 4 | 4.04 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 8,560,524 |
12 Nov 2021 | CNY | 3.93 | 4 | 3.92 | 4 | 4 | +0.07 (+1.78%) | 11,704,620 |
11 Nov 2021 | CNY | 3.89 | 3.96 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 8,594,011 |
10 Nov 2021 | CNY | 3.84 | 3.89 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 7,320,301 |
9 Nov 2021 | CNY | 3.81 | 3.87 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 5,727,634 |
8 Nov 2021 | CNY | 3.8 | 3.84 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 5,163,240 |
5 Nov 2021 | CNY | 3.76 | 3.86 | 3.74 | 3.82 | 3.82 | +0.05 (+1.33%) | 8,302,600 |
4 Nov 2021 | CNY | 3.75 | 3.78 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 4,576,150 |
3 Nov 2021 | CNY | 3.71 | 3.77 | 3.71 | 3.76 | 3.76 | +0.04 (+1.08%) | 3,718,170 |
2 Nov 2021 | CNY | 3.75 | 3.81 | 3.67 | 3.72 | 3.72 | -0.04 (-1.06%) | 6,242,650 |
1 Nov 2021 | CNY | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 4,615,772 |
29 Oct 2021 | CNY | 3.68 | 3.77 | 3.67 | 3.76 | 3.76 | +0.08 (+2.17%) | 5,204,381 |
28 Oct 2021 | CNY | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 4,838,802 |
27 Oct 2021 | CNY | 3.8 | 3.8 | 3.71 | 3.72 | 3.72 | -0.11 (-2.87%) | 7,131,140 |
26 Oct 2021 | CNY | 3.84 | 3.85 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 3,868,500 |
25 Oct 2021 | CNY | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,342,620 |
22 Oct 2021 | CNY | 3.83 | 3.87 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 3,081,777 |
21 Oct 2021 | CNY | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 8,506,304 |
20 Oct 2021 | CNY | 3.92 | 3.96 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 5,731,691 |
19 Oct 2021 | CNY | 3.95 | 3.99 | 3.92 | 3.93 | 3.93 | -0.01 (-0.25%) | 4,326,231 |
18 Oct 2021 | CNY | 3.92 | 3.95 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 5,834,339 |
15 Oct 2021 | CNY | 3.98 | 3.98 | 3.9 | 3.96 | 3.96 | -0.07 (-1.74%) | 9,914,808 |