Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | CNY | 3.363 | 3.381 | 3.244 | 3.262 | 3.262 | -0.12 (-3.55%) | 33,686,200 |
12 Nov 2021 | CNY | 3.377 | 3.399 | 3.358 | 3.382 | 3.382 | +0.005 (+0.15%) | 17,120,900 |
11 Nov 2021 | CNY | 3.369 | 3.414 | 3.359 | 3.377 | 3.377 | +0.008 (+0.24%) | 17,565,700 |
10 Nov 2021 | CNY | 3.429 | 3.429 | 3.306 | 3.369 | 3.369 | -0.086 (-2.49%) | 31,194,400 |
9 Nov 2021 | CNY | 3.45 | 3.477 | 3.416 | 3.455 | 3.455 | +0.019 (+0.55%) | 20,813,501 |
8 Nov 2021 | CNY | 3.299 | 3.449 | 3.299 | 3.436 | 3.436 | +0.137 (+4.15%) | 28,858,601 |
5 Nov 2021 | CNY | 3.36 | 3.398 | 3.296 | 3.299 | 3.299 | -0.061 (-1.82%) | 22,046,700 |
4 Nov 2021 | CNY | 3.327 | 3.408 | 3.327 | 3.36 | 3.36 | +0.053 (+1.60%) | 19,442,401 |
3 Nov 2021 | CNY | 3.333 | 3.429 | 3.265 | 3.307 | 3.307 | -0.063 (-1.87%) | 22,488,600 |
2 Nov 2021 | CNY | 3.361 | 3.436 | 3.335 | 3.37 | 3.37 | +0.016 (+0.48%) | 22,921,403 |
1 Nov 2021 | CNY | 3.436 | 3.436 | 3.322 | 3.354 | 3.354 | -0.055 (-1.61%) | 26,942,500 |
29 Oct 2021 | CNY | 3.381 | 3.412 | 3.301 | 3.409 | 3.409 | +0.037 (+1.10%) | 27,600,684 |
28 Oct 2021 | CNY | 3.445 | 3.493 | 3.355 | 3.372 | 3.372 | -0.069 (-2.01%) | 24,734,800 |
27 Oct 2021 | CNY | 3.415 | 3.468 | 3.415 | 3.441 | 3.441 | +0.07 (+2.08%) | 25,777,417 |
26 Oct 2021 | CNY | 3.415 | 3.43 | 3.36 | 3.371 | 3.371 | -0.006 (-0.18%) | 25,354,808 |
25 Oct 2021 | CNY | 3.258 | 3.377 | 3.25 | 3.377 | 3.377 | +0.118 (+3.62%) | 26,654,982 |
22 Oct 2021 | CNY | 3.28 | 3.315 | 3.232 | 3.259 | 3.259 | +0.001 (+0.03%) | 18,838,061 |
21 Oct 2021 | CNY | 3.286 | 3.301 | 3.236 | 3.258 | 3.258 | -0.028 (-0.85%) | 80,257,649 |
20 Oct 2021 | CNY | 3.254 | 3.338 | 3.232 | 3.286 | 3.286 | +0.043 (+1.33%) | 25,168,706 |
19 Oct 2021 | CNY | 3.228 | 3.285 | 3.218 | 3.243 | 3.243 | +0.016 (+0.50%) | 20,499,611 |
18 Oct 2021 | CNY | 3.162 | 3.23 | 3.133 | 3.227 | 3.227 | +0.08 (+2.54%) | 25,628,700 |
15 Oct 2021 | CNY | 3.069 | 3.162 | 3.008 | 3.147 | 3.147 | +0.093 (+3.05%) | 26,470,800 |
14 Oct 2021 | CNY | 3.03 | 3.074 | 3.025 | 3.054 | 3.054 | +0.014 (+0.46%) | 15,218,432 |
13 Oct 2021 | CNY | 2.943 | 3.046 | 2.942 | 3.04 | 3.04 | +0.112 (+3.83%) | 24,079,304 |
12 Oct 2021 | CNY | 3.017 | 3.029 | 2.895 | 2.928 | 2.928 | -0.098 (-3.24%) | 26,884,200 |
11 Oct 2021 | CNY | 3.013 | 3.066 | 2.945 | 3.026 | 3.026 | +0.001 (+0.03%) | 20,657,800 |
8 Oct 2021 | CNY | 3.131 | 3.18 | 2.995 | 3.025 | 3.025 | -0.056 (-1.82%) | 23,546,904 |
30 Sep 2021 | CNY | 2.946 | 3.088 | 2.946 | 3.081 | 3.081 | +0.148 (+5.05%) | 31,799,704 |
29 Sep 2021 | CNY | 2.993 | 3.025 | 2.925 | 2.933 | 2.933 | -0.074 (-2.46%) | 22,797,105 |
28 Sep 2021 | CNY | 3.086 | 3.107 | 3.002 | 3.007 | 3.007 | -0.077 (-2.50%) | 23,221,600 |