Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 9.56 | 9.6 | 9.43 | 9.58 | 9.58 | 0.0 (0.0%) | 1,529,000 |
25 Nov 2021 | CNY | 9.49 | 9.64 | 9.4 | 9.58 | 9.58 | +0.13 (+1.38%) | 2,578,374 |
24 Nov 2021 | CNY | 9.35 | 9.55 | 9.29 | 9.45 | 9.45 | +0.1 (+1.07%) | 1,593,000 |
23 Nov 2021 | CNY | 9.23 | 9.35 | 9.17 | 9.35 | 9.35 | +0.11 (+1.19%) | 1,889,000 |
22 Nov 2021 | CNY | 9.17 | 9.27 | 9.13 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,197,100 |
19 Nov 2021 | CNY | 9.13 | 9.26 | 9.08 | 9.17 | 9.17 | +0.06 (+0.66%) | 939,600 |
18 Nov 2021 | CNY | 9.27 | 9.27 | 9.1 | 9.11 | 9.11 | -0.09 (-0.98%) | 1,473,200 |
17 Nov 2021 | CNY | 9.24 | 9.35 | 9.17 | 9.2 | 9.2 | 0.0 (0.0%) | 1,389,900 |
16 Nov 2021 | CNY | 9.31 | 9.41 | 9.13 | 9.2 | 9.2 | -0.09 (-0.97%) | 2,204,034 |
15 Nov 2021 | CNY | 9.29 | 9.44 | 9.23 | 9.29 | 9.29 | 0.0 (0.0%) | 2,889,234 |
12 Nov 2021 | CNY | 9.2 | 9.31 | 9.13 | 9.29 | 9.29 | +0.09 (+0.98%) | 1,979,500 |
11 Nov 2021 | CNY | 9.22 | 9.26 | 9.16 | 9.2 | 9.2 | -0.02 (-0.22%) | 1,312,700 |
10 Nov 2021 | CNY | 9.2 | 9.23 | 9.06 | 9.22 | 9.22 | +0.05 (+0.55%) | 1,731,100 |
9 Nov 2021 | CNY | 9.14 | 9.22 | 9.11 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,355,280 |
8 Nov 2021 | CNY | 9.11 | 9.2 | 9.02 | 9.14 | 9.14 | +0.03 (+0.33%) | 1,283,100 |
5 Nov 2021 | CNY | 9.12 | 9.15 | 9.05 | 9.11 | 9.11 | +0.02 (+0.22%) | 1,937,083 |
4 Nov 2021 | CNY | 8.88 | 9.12 | 8.85 | 9.09 | 9.09 | +0.22 (+2.48%) | 4,012,900 |
3 Nov 2021 | CNY | 8.89 | 8.89 | 8.77 | 8.87 | 8.87 | 0.0 (0.0%) | 1,449,900 |
2 Nov 2021 | CNY | 8.75 | 8.91 | 8.72 | 8.87 | 8.87 | +0.13 (+1.49%) | 2,906,000 |
1 Nov 2021 | CNY | 8.59 | 8.83 | 8.53 | 8.74 | 8.74 | +0.15 (+1.75%) | 1,264,825 |
29 Oct 2021 | CNY | 8.36 | 8.59 | 8.36 | 8.59 | 8.59 | +0.2 (+2.38%) | 1,068,434 |
28 Oct 2021 | CNY | 8.6 | 8.63 | 8.38 | 8.39 | 8.39 | -0.26 (-3.01%) | 1,623,261 |
27 Oct 2021 | CNY | 8.74 | 8.79 | 8.55 | 8.65 | 8.65 | -0.13 (-1.48%) | 2,287,909 |
26 Oct 2021 | CNY | 8.8 | 8.88 | 8.74 | 8.78 | 8.78 | +0.11 (+1.27%) | 2,941,808 |
25 Oct 2021 | CNY | 8.55 | 8.69 | 8.47 | 8.67 | 8.67 | +0.2 (+2.36%) | 972,700 |
22 Oct 2021 | CNY | 8.54 | 8.58 | 8.47 | 8.47 | 8.47 | -0.07 (-0.82%) | 737,900 |
21 Oct 2021 | CNY | 8.62 | 8.7 | 8.5 | 8.54 | 8.54 | -0.07 (-0.81%) | 773,637 |
20 Oct 2021 | CNY | 8.71 | 8.71 | 8.61 | 8.61 | 8.61 | -0.1 (-1.15%) | 570,000 |
19 Oct 2021 | CNY | 8.71 | 8.83 | 8.7 | 8.71 | 8.71 | -0.06 (-0.68%) | 538,800 |
18 Oct 2021 | CNY | 8.7 | 8.79 | 8.61 | 8.77 | 8.77 | +0.04 (+0.46%) | 694,200 |