Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 12.98 | 14.03 | 12.88 | 13.4 | 13.4 | +0.64 (+5.02%) | 11,916,614 |
24 Nov 2021 | CNY | 11.62 | 12.76 | 11.62 | 12.76 | 12.76 | +1.16 (+10.00%) | 2,830,413 |
23 Nov 2021 | CNY | 11.66 | 11.73 | 11.58 | 11.6 | 11.6 | -0.06 (-0.51%) | 517,500 |
22 Nov 2021 | CNY | 11.7 | 11.78 | 11.64 | 11.66 | 11.66 | -0.05 (-0.43%) | 461,300 |
19 Nov 2021 | CNY | 11.48 | 11.75 | 11.48 | 11.71 | 11.71 | +0.11 (+0.95%) | 471,000 |
18 Nov 2021 | CNY | 11.77 | 11.77 | 11.56 | 11.6 | 11.6 | -0.12 (-1.02%) | 506,213 |
17 Nov 2021 | CNY | 11.7 | 11.8 | 11.66 | 11.72 | 11.72 | +0.04 (+0.34%) | 557,713 |
16 Nov 2021 | CNY | 11.65 | 11.83 | 11.6 | 11.68 | 11.68 | +0.03 (+0.26%) | 795,900 |
15 Nov 2021 | CNY | 11.53 | 11.65 | 11.5 | 11.65 | 11.65 | +0.13 (+1.13%) | 557,052 |
12 Nov 2021 | CNY | 11.5 | 11.69 | 11.48 | 11.52 | 11.52 | -0.08 (-0.69%) | 464,600 |
11 Nov 2021 | CNY | 11.47 | 11.87 | 11.47 | 11.6 | 11.6 | +0.13 (+1.13%) | 842,200 |
10 Nov 2021 | CNY | 11.39 | 11.48 | 11.25 | 11.47 | 11.47 | +0.09 (+0.79%) | 632,101 |
9 Nov 2021 | CNY | 11.33 | 11.49 | 11.33 | 11.38 | 11.38 | +0.05 (+0.44%) | 383,724 |
8 Nov 2021 | CNY | 11.3 | 11.35 | 11.15 | 11.33 | 11.33 | +0.06 (+0.53%) | 358,000 |
5 Nov 2021 | CNY | 11.26 | 11.28 | 11.09 | 11.27 | 11.27 | 0.0 (0.0%) | 379,000 |
4 Nov 2021 | CNY | 11.22 | 11.32 | 11.22 | 11.27 | 11.27 | -0.03 (-0.27%) | 395,300 |
3 Nov 2021 | CNY | 11.35 | 11.4 | 11.2 | 11.3 | 11.3 | +0.03 (+0.27%) | 278,313 |
2 Nov 2021 | CNY | 11.45 | 11.53 | 11.17 | 11.27 | 11.27 | -0.18 (-1.57%) | 639,400 |
1 Nov 2021 | CNY | 11.6 | 11.6 | 11.38 | 11.45 | 11.45 | +0.06 (+0.53%) | 342,000 |
29 Oct 2021 | CNY | 11.33 | 11.58 | 11.2 | 11.39 | 11.39 | +0.17 (+1.52%) | 377,800 |
28 Oct 2021 | CNY | 11.47 | 11.47 | 11.22 | 11.22 | 11.22 | -0.25 (-2.18%) | 512,300 |
27 Oct 2021 | CNY | 11.6 | 11.6 | 11.41 | 11.47 | 11.47 | -0.17 (-1.46%) | 396,800 |
26 Oct 2021 | CNY | 11.7 | 11.72 | 11.62 | 11.64 | 11.64 | -0.11 (-0.94%) | 314,500 |
25 Oct 2021 | CNY | 11.73 | 11.77 | 11.6 | 11.75 | 11.75 | +0.1 (+0.86%) | 256,763 |
22 Oct 2021 | CNY | 11.75 | 11.84 | 11.61 | 11.65 | 11.65 | -0.09 (-0.77%) | 382,700 |
21 Oct 2021 | CNY | 11.8 | 11.87 | 11.74 | 11.74 | 11.74 | -0.04 (-0.34%) | 287,600 |
20 Oct 2021 | CNY | 11.84 | 12 | 11.77 | 11.78 | 11.78 | 0.0 (0.0%) | 395,400 |
19 Oct 2021 | CNY | 11.67 | 11.87 | 11.66 | 11.78 | 11.78 | +0.03 (+0.26%) | 435,900 |
18 Oct 2021 | CNY | 11.72 | 11.8 | 11.66 | 11.75 | 11.75 | -0.05 (-0.42%) | 382,700 |
15 Oct 2021 | CNY | 11.97 | 12.15 | 11.8 | 11.8 | 11.8 | -0.3 (-2.48%) | 576,100 |