Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | CNY | 4.63 | 4.78 | 4.63 | 4.78 | 4.78 | +0.23 (+5.05%) | 3,854,692 |
22 Nov 2021 | CNY | 4.45 | 4.62 | 4.44 | 4.55 | 4.55 | +0.08 (+1.79%) | 1,986,600 |
19 Nov 2021 | CNY | 4.4 | 4.55 | 4.4 | 4.47 | 4.47 | +0.03 (+0.68%) | 2,230,400 |
18 Nov 2021 | CNY | 4.35 | 4.52 | 4.35 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,847,700 |
17 Nov 2021 | CNY | 4.54 | 4.55 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 1,356,600 |
16 Nov 2021 | CNY | 4.59 | 4.6 | 4.55 | 4.55 | 4.55 | -0.03 (-0.66%) | 1,329,800 |
15 Nov 2021 | CNY | 4.64 | 4.64 | 4.54 | 4.58 | 4.58 | -0.04 (-0.87%) | 1,546,000 |
12 Nov 2021 | CNY | 4.69 | 4.72 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 1,576,700 |
11 Nov 2021 | CNY | 4.65 | 4.73 | 4.62 | 4.7 | 4.7 | +0.05 (+1.08%) | 1,418,900 |
10 Nov 2021 | CNY | 4.58 | 4.77 | 4.56 | 4.65 | 4.65 | +0.04 (+0.87%) | 2,189,400 |
9 Nov 2021 | CNY | 4.5 | 4.65 | 4.5 | 4.61 | 4.61 | +0.07 (+1.54%) | 1,446,700 |
8 Nov 2021 | CNY | 4.5 | 4.6 | 4.45 | 4.54 | 4.54 | +0.01 (+0.22%) | 1,136,600 |
5 Nov 2021 | CNY | 4.55 | 4.65 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 1,830,200 |
4 Nov 2021 | CNY | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -0.09 (-1.96%) | 1,150,100 |
3 Nov 2021 | CNY | 4.6 | 4.65 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 524,700 |
2 Nov 2021 | CNY | 4.59 | 4.71 | 4.54 | 4.6 | 4.6 | -0.04 (-0.86%) | 1,594,400 |
1 Nov 2021 | CNY | 4.47 | 4.73 | 4.44 | 4.64 | 4.64 | +0.14 (+3.11%) | 2,764,200 |
29 Oct 2021 | CNY | 4.39 | 4.56 | 4.19 | 4.5 | 4.5 | +0.09 (+2.04%) | 4,135,456 |
28 Oct 2021 | CNY | 4.39 | 4.5 | 4.31 | 4.41 | 4.41 | +0.03 (+0.68%) | 1,485,800 |
27 Oct 2021 | CNY | 4.42 | 4.45 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 1,093,700 |
26 Oct 2021 | CNY | 4.46 | 4.47 | 4.41 | 4.44 | 4.44 | +0.03 (+0.68%) | 1,277,700 |
25 Oct 2021 | CNY | 4.46 | 4.55 | 4.39 | 4.41 | 4.41 | -0.11 (-2.43%) | 1,291,100 |
22 Oct 2021 | CNY | 4.42 | 4.53 | 4.37 | 4.52 | 4.52 | +0.08 (+1.80%) | 841,500 |
21 Oct 2021 | CNY | 4.44 | 4.47 | 4.34 | 4.44 | 4.44 | +0.03 (+0.68%) | 949,925 |
20 Oct 2021 | CNY | 4.47 | 4.47 | 4.37 | 4.41 | 4.41 | -0.06 (-1.34%) | 1,205,956 |
19 Oct 2021 | CNY | 4.63 | 4.7 | 4.44 | 4.47 | 4.47 | -0.15 (-3.25%) | 1,288,900 |
18 Oct 2021 | CNY | 4.59 | 4.78 | 4.59 | 4.62 | 4.62 | -0.03 (-0.65%) | 953,500 |
15 Oct 2021 | CNY | 4.63 | 4.72 | 4.57 | 4.65 | 4.65 | -0.13 (-2.72%) | 1,013,500 |
14 Oct 2021 | CNY | 4.68 | 4.89 | 4.68 | 4.78 | 4.78 | +0.11 (+2.36%) | 1,264,800 |
13 Oct 2021 | CNY | 4.61 | 4.74 | 4.58 | 4.67 | 4.67 | +0.06 (+1.30%) | 1,056,900 |