Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.14 | 4.15 | 4.05 | 4.1 | 4.1 | -0.04 (-0.97%) | 2,233,800 |
25 Nov 2021 | CNY | 4.14 | 4.19 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 3,142,988 |
24 Nov 2021 | CNY | 4.12 | 4.15 | 4.04 | 4.14 | 4.14 | +0.04 (+0.98%) | 2,829,736 |
23 Nov 2021 | CNY | 4.1 | 4.12 | 4.03 | 4.1 | 4.1 | 0.0 (0.0%) | 2,059,679 |
22 Nov 2021 | CNY | 4.16 | 4.16 | 4.09 | 4.1 | 4.1 | -0.06 (-1.44%) | 1,676,337 |
19 Nov 2021 | CNY | 4.11 | 4.19 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 1,805,748 |
18 Nov 2021 | CNY | 4.13 | 4.23 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 2,935,306 |
17 Nov 2021 | CNY | 4.18 | 4.25 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,744,318 |
16 Nov 2021 | CNY | 4.18 | 4.27 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 2,734,300 |
15 Nov 2021 | CNY | 4.08 | 4.21 | 4.08 | 4.19 | 4.19 | +0.12 (+2.95%) | 3,612,750 |
12 Nov 2021 | CNY | 4.08 | 4.14 | 4.06 | 4.07 | 4.07 | 0.0 (0.0%) | 2,485,700 |
11 Nov 2021 | CNY | 4 | 4.12 | 3.98 | 4.07 | 4.07 | +0.06 (+1.50%) | 2,906,000 |
10 Nov 2021 | CNY | 3.94 | 4.03 | 3.89 | 4.01 | 4.01 | +0.06 (+1.52%) | 3,505,597 |
9 Nov 2021 | CNY | 3.91 | 3.95 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 1,395,000 |
8 Nov 2021 | CNY | 3.86 | 3.95 | 3.81 | 3.91 | 3.91 | +0.04 (+1.03%) | 2,151,658 |
5 Nov 2021 | CNY | 3.94 | 3.94 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 2,121,450 |
4 Nov 2021 | CNY | 3.93 | 3.96 | 3.88 | 3.92 | 3.92 | 0.0 (0.0%) | 1,533,800 |
3 Nov 2021 | CNY | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | +0.05 (+1.29%) | 1,822,700 |
2 Nov 2021 | CNY | 3.99 | 4.02 | 3.85 | 3.87 | 3.87 | -0.12 (-3.01%) | 2,792,100 |
1 Nov 2021 | CNY | 3.94 | 4.01 | 3.88 | 3.99 | 3.99 | +0.07 (+1.79%) | 3,862,164 |
29 Oct 2021 | CNY | 3.74 | 3.95 | 3.73 | 3.92 | 3.92 | +0.17 (+4.53%) | 5,228,564 |
28 Oct 2021 | CNY | 3.89 | 3.89 | 3.72 | 3.75 | 3.75 | -0.14 (-3.60%) | 6,547,975 |
27 Oct 2021 | CNY | 3.9 | 3.91 | 3.85 | 3.89 | 3.89 | -0.09 (-2.26%) | 4,565,500 |
26 Oct 2021 | CNY | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 3,691,500 |
25 Oct 2021 | CNY | 4.14 | 4.14 | 4.02 | 4.07 | 4.07 | -0.06 (-1.45%) | 2,990,800 |
22 Oct 2021 | CNY | 4.22 | 4.22 | 4.09 | 4.13 | 4.13 | -0.1 (-2.36%) | 3,525,948 |
21 Oct 2021 | CNY | 4.26 | 4.27 | 4.18 | 4.23 | 4.23 | -0.03 (-0.70%) | 2,980,200 |
20 Oct 2021 | CNY | 4.33 | 4.37 | 4.21 | 4.26 | 4.26 | -0.07 (-1.62%) | 3,727,140 |
19 Oct 2021 | CNY | 4.38 | 4.39 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 3,268,883 |
18 Oct 2021 | CNY | 4.41 | 4.43 | 4.31 | 4.35 | 4.35 | -0.06 (-1.36%) | 3,956,100 |