Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 10.55 | 11.08 | 10.42 | 10.96 | 10.96 | +0.41 (+3.89%) | 62,031,412 |
17 Nov 2021 | CNY | 9.58 | 10.55 | 9.51 | 10.55 | 10.55 | +0.96 (+10.01%) | 54,952,736 |
16 Nov 2021 | CNY | 9.96 | 9.99 | 9.57 | 9.59 | 9.59 | -0.37 (-3.71%) | 24,840,077 |
15 Nov 2021 | CNY | 10.3 | 10.3 | 9.81 | 9.96 | 9.96 | -0.43 (-4.14%) | 37,747,297 |
12 Nov 2021 | CNY | 10.79 | 10.79 | 10.26 | 10.39 | 10.39 | -0.4 (-3.71%) | 37,045,660 |
11 Nov 2021 | CNY | 10.19 | 11.2 | 10.09 | 10.79 | 10.79 | +0.54 (+5.27%) | 51,862,403 |
10 Nov 2021 | CNY | 10.52 | 10.85 | 9.88 | 10.25 | 10.25 | +0.03 (+0.29%) | 41,917,485 |
9 Nov 2021 | CNY | 10.12 | 10.49 | 9.92 | 10.22 | 10.22 | 0.0 (0.0%) | 34,060,227 |
8 Nov 2021 | CNY | 9.75 | 10.41 | 9.26 | 10.22 | 10.22 | +0.63 (+6.57%) | 41,506,702 |
5 Nov 2021 | CNY | 9.37 | 9.68 | 9.16 | 9.59 | 9.59 | +0.39 (+4.24%) | 40,663,977 |
4 Nov 2021 | CNY | 9.12 | 9.25 | 8.99 | 9.2 | 9.2 | +0.23 (+2.56%) | 16,920,900 |
3 Nov 2021 | CNY | 8.8 | 9.25 | 8.76 | 8.97 | 8.97 | +0.22 (+2.51%) | 19,757,100 |
2 Nov 2021 | CNY | 8.7 | 8.88 | 8.42 | 8.75 | 8.75 | 0.0 (0.0%) | 15,503,150 |
1 Nov 2021 | CNY | 8.59 | 8.95 | 8.48 | 8.75 | 8.75 | +0.13 (+1.51%) | 16,526,550 |
29 Oct 2021 | CNY | 8.7 | 8.88 | 8.42 | 8.62 | 8.62 | -0.12 (-1.37%) | 14,459,452 |
28 Oct 2021 | CNY | 8.84 | 9.09 | 8.65 | 8.74 | 8.74 | -0.1 (-1.13%) | 15,795,498 |
27 Oct 2021 | CNY | 8.93 | 8.99 | 8.84 | 8.84 | 8.84 | -0.4 (-4.33%) | 19,795,800 |
26 Oct 2021 | CNY | 9.29 | 9.35 | 9.21 | 9.24 | 9.24 | +0.17 (+1.87%) | 21,626,115 |
25 Oct 2021 | CNY | 9.19 | 9.25 | 9.03 | 9.07 | 9.07 | -0.14 (-1.52%) | 13,625,902 |
22 Oct 2021 | CNY | 9.31 | 9.52 | 9.05 | 9.21 | 9.21 | -0.07 (-0.75%) | 23,469,927 |
21 Oct 2021 | CNY | 9.24 | 9.59 | 9.16 | 9.28 | 9.28 | +0.01 (+0.11%) | 21,032,951 |
20 Oct 2021 | CNY | 9.23 | 9.44 | 9.12 | 9.27 | 9.27 | -0.03 (-0.32%) | 11,270,822 |
19 Oct 2021 | CNY | 9.39 | 9.47 | 9.07 | 9.3 | 9.3 | +0.04 (+0.43%) | 18,091,453 |
18 Oct 2021 | CNY | 8.66 | 9.4 | 8.56 | 9.26 | 9.26 | +0.55 (+6.31%) | 27,361,950 |
15 Oct 2021 | CNY | 8.91 | 9.07 | 8.67 | 8.71 | 8.71 | -0.32 (-3.54%) | 16,353,738 |
14 Oct 2021 | CNY | 8.48 | 9.2 | 8.43 | 9.03 | 9.03 | +0.51 (+5.99%) | 26,208,150 |
13 Oct 2021 | CNY | 8.38 | 8.55 | 8.18 | 8.52 | 8.52 | +0.14 (+1.67%) | 12,063,225 |
12 Oct 2021 | CNY | 8.86 | 8.86 | 8.28 | 8.38 | 8.38 | -0.51 (-5.74%) | 18,647,107 |
11 Oct 2021 | CNY | 9.29 | 9.29 | 8.81 | 8.89 | 8.89 | -0.44 (-4.72%) | 17,403,824 |
8 Oct 2021 | CNY | 9.27 | 9.45 | 9.05 | 9.33 | 9.33 | -0.01 (-0.11%) | 16,952,700 |