Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 4.81 | 4.85 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 16,262,170 |
17 Nov 2021 | CNY | 4.78 | 4.82 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 10,588,281 |
16 Nov 2021 | CNY | 4.82 | 4.86 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 11,877,200 |
15 Nov 2021 | CNY | 4.75 | 4.86 | 4.75 | 4.83 | 4.83 | +0.07 (+1.47%) | 14,929,064 |
12 Nov 2021 | CNY | 4.83 | 4.86 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 15,635,903 |
11 Nov 2021 | CNY | 4.81 | 4.85 | 4.79 | 4.83 | 4.83 | 0.0 (0.0%) | 10,116,458 |
10 Nov 2021 | CNY | 4.8 | 4.84 | 4.73 | 4.83 | 4.83 | -0.01 (-0.21%) | 14,263,007 |
9 Nov 2021 | CNY | 4.84 | 4.88 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 8,675,386 |
8 Nov 2021 | CNY | 4.86 | 4.91 | 4.81 | 4.84 | 4.84 | -0.03 (-0.62%) | 10,046,502 |
5 Nov 2021 | CNY | 4.89 | 4.99 | 4.87 | 4.87 | 4.87 | -0.01 (-0.20%) | 17,265,900 |
4 Nov 2021 | CNY | 4.76 | 4.91 | 4.76 | 4.88 | 4.88 | +0.08 (+1.67%) | 16,395,840 |
3 Nov 2021 | CNY | 4.75 | 4.86 | 4.72 | 4.8 | 4.8 | +0.07 (+1.48%) | 13,614,497 |
2 Nov 2021 | CNY | 4.8 | 4.82 | 4.67 | 4.73 | 4.73 | -0.1 (-2.07%) | 14,381,901 |
1 Nov 2021 | CNY | 4.78 | 4.85 | 4.73 | 4.83 | 4.83 | +0.04 (+0.84%) | 12,716,888 |
29 Oct 2021 | CNY | 4.6 | 4.84 | 4.58 | 4.79 | 4.79 | +0.19 (+4.13%) | 18,343,129 |
28 Oct 2021 | CNY | 4.71 | 4.74 | 4.57 | 4.6 | 4.6 | -0.11 (-2.34%) | 15,721,803 |
27 Oct 2021 | CNY | 4.78 | 4.79 | 4.66 | 4.71 | 4.71 | -0.18 (-3.68%) | 19,842,018 |
26 Oct 2021 | CNY | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -0.16 (-3.17%) | 22,952,827 |
25 Oct 2021 | CNY | 5.02 | 5.08 | 5.01 | 5.05 | 5.05 | +0.03 (+0.60%) | 9,476,686 |
22 Oct 2021 | CNY | 5.05 | 5.07 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 9,761,339 |
21 Oct 2021 | CNY | 5.08 | 5.11 | 5.03 | 5.05 | 5.05 | -0.05 (-0.98%) | 13,389,038 |
20 Oct 2021 | CNY | 5.12 | 5.14 | 5.08 | 5.1 | 5.1 | -0.04 (-0.78%) | 9,781,100 |
19 Oct 2021 | CNY | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | -0.03 (-0.58%) | 9,860,000 |
18 Oct 2021 | CNY | 5.23 | 5.23 | 5.08 | 5.17 | 5.17 | -0.05 (-0.96%) | 11,846,443 |
15 Oct 2021 | CNY | 5.21 | 5.35 | 5.19 | 5.22 | 5.22 | -0.07 (-1.32%) | 12,844,137 |
14 Oct 2021 | CNY | 5.31 | 5.34 | 5.24 | 5.29 | 5.29 | -0.06 (-1.12%) | 17,155,401 |
13 Oct 2021 | CNY | 5.35 | 5.4 | 5.25 | 5.35 | 5.35 | +0.12 (+2.29%) | 24,957,432 |
12 Oct 2021 | CNY | 5.2 | 5.28 | 5.18 | 5.23 | 5.23 | -0.01 (-0.19%) | 13,563,399 |
11 Oct 2021 | CNY | 5.22 | 5.31 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 13,947,760 |
8 Oct 2021 | CNY | 5.11 | 5.23 | 5.11 | 5.21 | 5.21 | +0.11 (+2.16%) | 12,690,985 |