Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 8.57 | 8.71 | 8.48 | 8.66 | 8.66 | +0.1 (+1.17%) | 1,458,550 |
25 Nov 2021 | CNY | 8.81 | 8.81 | 8.52 | 8.56 | 8.56 | -0.08 (-0.93%) | 1,483,300 |
24 Nov 2021 | CNY | 8.41 | 8.77 | 8.4 | 8.64 | 8.64 | +0.16 (+1.89%) | 3,573,713 |
23 Nov 2021 | CNY | 8.65 | 8.65 | 8.4 | 8.48 | 8.48 | -0.12 (-1.40%) | 2,188,650 |
22 Nov 2021 | CNY | 8.6 | 8.82 | 8.44 | 8.6 | 8.6 | +0.05 (+0.58%) | 3,802,700 |
19 Nov 2021 | CNY | 8.5 | 8.65 | 8.27 | 8.55 | 8.55 | +0.02 (+0.23%) | 2,423,300 |
18 Nov 2021 | CNY | 8.56 | 8.71 | 8.35 | 8.53 | 8.53 | -0.24 (-2.74%) | 3,328,650 |
17 Nov 2021 | CNY | 8.51 | 8.87 | 8.45 | 8.77 | 8.77 | +0.14 (+1.62%) | 5,224,007 |
16 Nov 2021 | CNY | 8.4 | 8.97 | 8.3 | 8.63 | 8.63 | +0.28 (+3.35%) | 4,411,598 |
15 Nov 2021 | CNY | 8.16 | 8.43 | 8.07 | 8.35 | 8.35 | +0.24 (+2.96%) | 2,101,800 |
12 Nov 2021 | CNY | 8.09 | 8.14 | 8.04 | 8.11 | 8.11 | +0.02 (+0.25%) | 480,887 |
11 Nov 2021 | CNY | 8 | 8.1 | 7.93 | 8.09 | 8.09 | +0.11 (+1.38%) | 772,100 |
10 Nov 2021 | CNY | 7.95 | 8.03 | 7.88 | 7.98 | 7.98 | +0.03 (+0.38%) | 485,740 |
9 Nov 2021 | CNY | 8.09 | 8.1 | 7.92 | 7.95 | 7.95 | -0.07 (-0.87%) | 717,000 |
8 Nov 2021 | CNY | 7.9 | 8.09 | 7.9 | 8.02 | 8.02 | +0.11 (+1.39%) | 1,078,850 |
5 Nov 2021 | CNY | 7.91 | 7.99 | 7.81 | 7.91 | 7.91 | +0.03 (+0.38%) | 759,700 |
4 Nov 2021 | CNY | 7.77 | 7.92 | 7.73 | 7.88 | 7.88 | +0.11 (+1.42%) | 550,700 |
3 Nov 2021 | CNY | 7.67 | 7.82 | 7.65 | 7.77 | 7.77 | +0.09 (+1.17%) | 590,200 |
2 Nov 2021 | CNY | 7.86 | 7.86 | 7.6 | 7.68 | 7.68 | -0.09 (-1.16%) | 625,003 |
1 Nov 2021 | CNY | 7.65 | 7.95 | 7.57 | 7.77 | 7.77 | +0.13 (+1.70%) | 910,906 |
29 Oct 2021 | CNY | 7.56 | 7.66 | 7.43 | 7.64 | 7.64 | +0.1 (+1.33%) | 520,752 |
28 Oct 2021 | CNY | 7.7 | 7.7 | 7.4 | 7.54 | 7.54 | -0.16 (-2.08%) | 747,200 |
27 Oct 2021 | CNY | 7.79 | 7.82 | 7.63 | 7.7 | 7.7 | -0.13 (-1.66%) | 581,650 |
26 Oct 2021 | CNY | 7.72 | 7.84 | 7.72 | 7.83 | 7.83 | +0.01 (+0.13%) | 658,150 |
25 Oct 2021 | CNY | 7.8 | 7.92 | 7.8 | 7.82 | 7.82 | -0.02 (-0.26%) | 641,021 |
22 Oct 2021 | CNY | 7.92 | 8 | 7.83 | 7.84 | 7.84 | -0.1 (-1.26%) | 843,449 |
21 Oct 2021 | CNY | 8.12 | 8.15 | 7.9 | 7.94 | 7.94 | -0.26 (-3.17%) | 1,283,237 |
20 Oct 2021 | CNY | 8.02 | 8.3 | 8.02 | 8.2 | 8.2 | +0.18 (+2.24%) | 1,825,210 |
19 Oct 2021 | CNY | 7.98 | 8.13 | 7.96 | 8.02 | 8.02 | -0.06 (-0.74%) | 1,453,049 |
18 Oct 2021 | CNY | 8.39 | 8.44 | 7.98 | 8.08 | 8.08 | -0.37 (-4.38%) | 4,307,011 |