Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -0.06 (-1.46%) | 2,496,002 |
25 Nov 2021 | CNY | 4.16 | 4.16 | 4.08 | 4.11 | 4.11 | -0.01 (-0.24%) | 2,044,362 |
24 Nov 2021 | CNY | 4.14 | 4.15 | 4.09 | 4.12 | 4.12 | -0.02 (-0.48%) | 2,191,100 |
23 Nov 2021 | CNY | 4.13 | 4.15 | 4.08 | 4.14 | 4.14 | +0.02 (+0.49%) | 2,508,200 |
22 Nov 2021 | CNY | 4.14 | 4.18 | 4.12 | 4.12 | 4.12 | -0.01 (-0.24%) | 1,992,100 |
19 Nov 2021 | CNY | 4.16 | 4.16 | 4.09 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,717,000 |
18 Nov 2021 | CNY | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | 0.0 (0.0%) | 1,828,100 |
17 Nov 2021 | CNY | 4.1 | 4.15 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,072,400 |
16 Nov 2021 | CNY | 4.06 | 4.14 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 2,352,800 |
15 Nov 2021 | CNY | 4.05 | 4.08 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,528,100 |
12 Nov 2021 | CNY | 4.1 | 4.12 | 4.02 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,479,720 |
11 Nov 2021 | CNY | 4.08 | 4.12 | 4.07 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,364,300 |
10 Nov 2021 | CNY | 4.04 | 4.09 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 1,841,728 |
9 Nov 2021 | CNY | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,070,000 |
8 Nov 2021 | CNY | 3.99 | 4.06 | 3.98 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,717,400 |
5 Nov 2021 | CNY | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,617,100 |
4 Nov 2021 | CNY | 3.98 | 4.05 | 3.97 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,610,700 |
3 Nov 2021 | CNY | 4 | 4.03 | 3.96 | 4 | 4 | 0.0 (0.0%) | 1,371,502 |
2 Nov 2021 | CNY | 4.03 | 4.07 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 2,717,830 |
1 Nov 2021 | CNY | 3.98 | 4.06 | 3.95 | 4.03 | 4.03 | +0.05 (+1.26%) | 2,251,900 |
29 Oct 2021 | CNY | 3.91 | 4.01 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 2,288,602 |
28 Oct 2021 | CNY | 3.88 | 3.97 | 3.86 | 3.93 | 3.93 | +0.04 (+1.03%) | 3,305,128 |
27 Oct 2021 | CNY | 3.94 | 3.94 | 3.88 | 3.89 | 3.89 | -0.07 (-1.77%) | 2,426,000 |
26 Oct 2021 | CNY | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | +0.02 (+0.51%) | 1,796,780 |
25 Oct 2021 | CNY | 3.95 | 3.96 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 2,414,948 |
22 Oct 2021 | CNY | 4 | 4.03 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,847,000 |
21 Oct 2021 | CNY | 4.06 | 4.07 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 2,974,100 |
20 Oct 2021 | CNY | 4.1 | 4.1 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 3,579,900 |
19 Oct 2021 | CNY | 4.11 | 4.16 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 2,576,300 |
18 Oct 2021 | CNY | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 2,695,400 |