Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 8.2 | 8.64 | 8.08 | 8.44 | 8.44 | +0.2 (+2.43%) | 40,582,204 |
25 Nov 2021 | CNY | 8.3 | 8.63 | 8.15 | 8.24 | 8.24 | -0.11 (-1.32%) | 35,711,409 |
24 Nov 2021 | CNY | 8.21 | 8.66 | 8.09 | 8.35 | 8.35 | +0.1 (+1.21%) | 49,210,752 |
23 Nov 2021 | CNY | 8.72 | 8.74 | 8.17 | 8.25 | 8.25 | -0.5 (-5.71%) | 58,439,919 |
22 Nov 2021 | CNY | 8.91 | 8.99 | 8.71 | 8.75 | 8.75 | -0.18 (-2.02%) | 45,621,145 |
19 Nov 2021 | CNY | 8.28 | 9.15 | 8.25 | 8.93 | 8.93 | +0.6 (+7.20%) | 59,459,844 |
18 Nov 2021 | CNY | 8.25 | 8.57 | 8.07 | 8.33 | 8.33 | +0.02 (+0.24%) | 54,051,898 |
17 Nov 2021 | CNY | 8.15 | 8.77 | 7.86 | 8.31 | 8.31 | +0.3 (+3.75%) | 86,569,456 |
16 Nov 2021 | CNY | 7.32 | 8.01 | 7.32 | 8.01 | 8.01 | +0.73 (+10.03%) | 57,182,996 |
15 Nov 2021 | CNY | 7.57 | 7.65 | 7.19 | 7.28 | 7.28 | -0.36 (-4.71%) | 38,906,120 |
12 Nov 2021 | CNY | 7.15 | 7.7 | 7.1 | 7.64 | 7.64 | +0.54 (+7.61%) | 47,342,460 |
11 Nov 2021 | CNY | 7.42 | 7.5 | 7.07 | 7.1 | 7.1 | -0.41 (-5.46%) | 54,748,488 |
10 Nov 2021 | CNY | 7.38 | 7.64 | 7.29 | 7.51 | 7.51 | +0.2 (+2.74%) | 43,785,992 |
9 Nov 2021 | CNY | 7.28 | 7.48 | 7.18 | 7.31 | 7.31 | -0.03 (-0.41%) | 48,102,646 |
8 Nov 2021 | CNY | 6.9 | 7.74 | 6.83 | 7.34 | 7.34 | +0.3 (+4.26%) | 86,202,230 |
5 Nov 2021 | CNY | 7 | 7.37 | 6.82 | 7.04 | 7.04 | +0.32 (+4.76%) | 102,736,667 |
4 Nov 2021 | CNY | 6.12 | 6.72 | 6.09 | 6.72 | 6.72 | +0.61 (+9.98%) | 56,612,653 |
3 Nov 2021 | CNY | 6.01 | 6.17 | 5.83 | 6.11 | 6.11 | 0.0 (0.0%) | 40,576,206 |
2 Nov 2021 | CNY | 6.63 | 6.63 | 6.01 | 6.11 | 6.11 | +0.08 (+1.33%) | 74,007,332 |
1 Nov 2021 | CNY | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.55 (+10.04%) | 2,864,800 |
22 Oct 2021 | CNY | 5.6 | 5.63 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 9,670,600 |
21 Oct 2021 | CNY | 5.71 | 5.75 | 5.56 | 5.6 | 5.6 | -0.12 (-2.10%) | 12,416,739 |
20 Oct 2021 | CNY | 5.71 | 5.77 | 5.64 | 5.72 | 5.72 | -0.02 (-0.35%) | 12,052,761 |
19 Oct 2021 | CNY | 5.79 | 5.88 | 5.72 | 5.74 | 5.74 | -0.07 (-1.20%) | 11,511,345 |
18 Oct 2021 | CNY | 5.57 | 5.84 | 5.52 | 5.81 | 5.81 | +0.28 (+5.06%) | 17,072,119 |
15 Oct 2021 | CNY | 5.71 | 5.71 | 5.52 | 5.53 | 5.53 | -0.18 (-3.15%) | 13,406,748 |
14 Oct 2021 | CNY | 5.5 | 5.81 | 5.46 | 5.71 | 5.71 | -0.01 (-0.17%) | 19,365,780 |
13 Oct 2021 | CNY | 5.59 | 5.77 | 5.44 | 5.72 | 5.72 | +0.15 (+2.69%) | 14,901,531 |
12 Oct 2021 | CNY | 5.84 | 5.92 | 5.5 | 5.57 | 5.57 | -0.32 (-5.43%) | 17,020,206 |
11 Oct 2021 | CNY | 5.86 | 5.97 | 5.72 | 5.89 | 5.89 | +0.06 (+1.03%) | 14,330,341 |