Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 3.01 | 3.02 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 3,687,500 |
17 Nov 2021 | CNY | 2.98 | 3.03 | 2.97 | 3.01 | 3.01 | +0.03 (+1.01%) | 3,675,759 |
16 Nov 2021 | CNY | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 3,692,439 |
15 Nov 2021 | CNY | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | 0.0 (0.0%) | 3,161,661 |
12 Nov 2021 | CNY | 2.98 | 3.02 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 3,019,157 |
11 Nov 2021 | CNY | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | +0.02 (+0.68%) | 2,940,400 |
10 Nov 2021 | CNY | 2.94 | 2.96 | 2.9 | 2.95 | 2.95 | +0.01 (+0.34%) | 3,321,633 |
9 Nov 2021 | CNY | 2.91 | 2.97 | 2.88 | 2.94 | 2.94 | +0.03 (+1.03%) | 3,376,033 |
8 Nov 2021 | CNY | 2.86 | 2.94 | 2.85 | 2.91 | 2.91 | +0.04 (+1.39%) | 3,059,633 |
5 Nov 2021 | CNY | 2.88 | 2.88 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 3,024,240 |
4 Nov 2021 | CNY | 2.88 | 2.9 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 3,238,540 |
3 Nov 2021 | CNY | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 1,913,480 |
2 Nov 2021 | CNY | 2.92 | 2.92 | 2.81 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,459,320 |
1 Nov 2021 | CNY | 2.88 | 2.93 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,678,420 |
29 Oct 2021 | CNY | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 1,883,520 |
28 Oct 2021 | CNY | 2.94 | 2.95 | 2.83 | 2.84 | 2.84 | -0.09 (-3.07%) | 2,834,280 |
27 Oct 2021 | CNY | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | -0.05 (-1.68%) | 1,977,400 |
26 Oct 2021 | CNY | 3.01 | 3.04 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 3,593,200 |
25 Oct 2021 | CNY | 2.95 | 3.04 | 2.92 | 3.02 | 3.02 | +0.07 (+2.37%) | 3,870,700 |
22 Oct 2021 | CNY | 2.97 | 2.99 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 3,176,820 |
21 Oct 2021 | CNY | 2.9 | 3.05 | 2.89 | 2.98 | 2.98 | +0.08 (+2.76%) | 5,643,220 |
20 Oct 2021 | CNY | 2.95 | 2.96 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 3,527,742 |
19 Oct 2021 | CNY | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 2,798,300 |
18 Oct 2021 | CNY | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 2,691,600 |
15 Oct 2021 | CNY | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | 0.0 (0.0%) | 2,889,680 |
14 Oct 2021 | CNY | 3.01 | 3.01 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 3,458,560 |
13 Oct 2021 | CNY | 3.05 | 3.06 | 2.97 | 2.99 | 2.99 | -0.05 (-1.64%) | 4,311,960 |
12 Oct 2021 | CNY | 3.04 | 3.1 | 3.01 | 3.04 | 3.04 | -0.01 (-0.33%) | 3,668,500 |
11 Oct 2021 | CNY | 3.1 | 3.1 | 3.01 | 3.05 | 3.05 | -0.06 (-1.93%) | 5,074,100 |
8 Oct 2021 | CNY | 3.08 | 3.17 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 5,478,149 |