Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 9.67 | 10.58 | 9.59 | 10.58 | 10.58 | +0.96 (+9.98%) | 54,535,240 |
24 Nov 2021 | CNY | 9.91 | 9.99 | 9.6 | 9.62 | 9.62 | -0.31 (-3.12%) | 26,424,510 |
23 Nov 2021 | CNY | 9.9 | 10.35 | 9.51 | 9.93 | 9.93 | -0.07 (-0.70%) | 44,633,700 |
22 Nov 2021 | CNY | 10.1 | 10.2 | 9.74 | 10 | 10 | -0.02 (-0.20%) | 29,616,200 |
19 Nov 2021 | CNY | 10.39 | 10.49 | 9.96 | 10.02 | 10.02 | -0.17 (-1.67%) | 40,708,524 |
18 Nov 2021 | CNY | 9.8 | 10.41 | 9.79 | 10.19 | 10.19 | +0.3 (+3.03%) | 44,722,042 |
17 Nov 2021 | CNY | 9.39 | 9.96 | 9.34 | 9.89 | 9.89 | +0.48 (+5.10%) | 35,180,885 |
16 Nov 2021 | CNY | 9.61 | 9.74 | 9.38 | 9.41 | 9.41 | -0.25 (-2.59%) | 30,824,920 |
15 Nov 2021 | CNY | 9.79 | 10.43 | 9.61 | 9.66 | 9.66 | -0.01 (-0.10%) | 54,656,278 |
12 Nov 2021 | CNY | 9.09 | 9.77 | 9.05 | 9.67 | 9.67 | +0.51 (+5.57%) | 50,759,733 |
11 Nov 2021 | CNY | 9.12 | 9.32 | 8.86 | 9.16 | 9.16 | +0.15 (+1.66%) | 35,012,780 |
10 Nov 2021 | CNY | 9.12 | 9.43 | 8.81 | 9.01 | 9.01 | -0.18 (-1.96%) | 53,767,523 |
9 Nov 2021 | CNY | 8.43 | 9.19 | 8.4 | 9.19 | 9.19 | +0.84 (+10.06%) | 22,994,654 |
8 Nov 2021 | CNY | 8.3 | 8.38 | 8.17 | 8.35 | 8.35 | -0.01 (-0.12%) | 18,963,602 |
5 Nov 2021 | CNY | 8.89 | 8.99 | 8.3 | 8.36 | 8.36 | -0.46 (-5.22%) | 26,028,330 |
4 Nov 2021 | CNY | 8.59 | 8.9 | 8.59 | 8.82 | 8.82 | +0.24 (+2.80%) | 19,589,202 |
3 Nov 2021 | CNY | 8.78 | 8.84 | 8.42 | 8.58 | 8.58 | -0.13 (-1.49%) | 22,125,911 |
2 Nov 2021 | CNY | 9.19 | 9.25 | 8.56 | 8.71 | 8.71 | -0.47 (-5.12%) | 27,690,945 |
1 Nov 2021 | CNY | 8.85 | 9.34 | 8.64 | 9.18 | 9.18 | +0.32 (+3.61%) | 26,808,381 |
29 Oct 2021 | CNY | 9.01 | 9.16 | 8.45 | 8.86 | 8.86 | -0.13 (-1.45%) | 32,965,600 |
28 Oct 2021 | CNY | 8.82 | 9.44 | 8.71 | 8.99 | 8.99 | -0.36 (-3.85%) | 38,500,999 |
27 Oct 2021 | CNY | 9.6 | 9.77 | 9.34 | 9.35 | 9.35 | -0.2 (-2.09%) | 31,962,010 |
26 Oct 2021 | CNY | 9.76 | 9.86 | 9.49 | 9.55 | 9.55 | +0.04 (+0.42%) | 30,564,758 |
25 Oct 2021 | CNY | 9.15 | 9.63 | 9.15 | 9.51 | 9.51 | +0.3 (+3.26%) | 25,739,068 |
22 Oct 2021 | CNY | 9.54 | 9.66 | 9.2 | 9.21 | 9.21 | -0.42 (-4.36%) | 32,109,988 |
21 Oct 2021 | CNY | 9.73 | 9.82 | 9.56 | 9.63 | 9.63 | -0.17 (-1.73%) | 28,145,900 |
20 Oct 2021 | CNY | 9.55 | 9.99 | 9.38 | 9.8 | 9.8 | +0.21 (+2.19%) | 38,768,391 |
19 Oct 2021 | CNY | 9.48 | 9.86 | 9.42 | 9.59 | 9.59 | +0.12 (+1.27%) | 33,464,940 |
18 Oct 2021 | CNY | 9.51 | 9.75 | 9.43 | 9.47 | 9.47 | -0.04 (-0.42%) | 31,582,904 |
15 Oct 2021 | CNY | 9.48 | 9.66 | 9.25 | 9.51 | 9.51 | -0.01 (-0.11%) | 26,754,600 |