Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | CNY | 3.035 | 3.039 | 3.005 | 3.02 | 3.02 | -0.05 (-1.63%) | 296,301 |
22 Nov 2021 | CNY | 2.973 | 3.081 | 2.973 | 3.07 | 3.07 | +0.093 (+3.12%) | 310,128 |
19 Nov 2021 | CNY | 2.99 | 2.99 | 2.927 | 2.977 | 2.977 | +0.002 (+0.07%) | 347,700 |
18 Nov 2021 | CNY | 2.911 | 2.977 | 2.9 | 2.975 | 2.975 | +0.035 (+1.19%) | 148,969 |
17 Nov 2021 | CNY | 2.904 | 2.978 | 2.904 | 2.94 | 2.94 | -0.039 (-1.31%) | 78,639 |
16 Nov 2021 | CNY | 2.97 | 2.994 | 2.9 | 2.979 | 2.979 | -0.015 (-0.50%) | 675,572 |
15 Nov 2021 | CNY | 3.099 | 3.099 | 2.99 | 2.994 | 2.994 | -0.02 (-0.66%) | 162,639 |
12 Nov 2021 | CNY | 3.038 | 3.038 | 3.005 | 3.014 | 3.014 | -0.019 (-0.63%) | 111,888 |
11 Nov 2021 | CNY | 3.046 | 3.079 | 3.029 | 3.033 | 3.033 | -0.012 (-0.39%) | 110,500 |
10 Nov 2021 | CNY | 3.019 | 3.05 | 2.97 | 3.045 | 3.045 | -0.03 (-0.98%) | 191,900 |
9 Nov 2021 | CNY | 3.109 | 3.109 | 3.05 | 3.075 | 3.075 | -0.051 (-1.63%) | 98,651 |
8 Nov 2021 | CNY | 3.018 | 3.13 | 3.018 | 3.126 | 3.126 | +0.086 (+2.83%) | 419,569 |
5 Nov 2021 | CNY | 3.084 | 3.084 | 3.007 | 3.04 | 3.04 | -0.009 (-0.30%) | 109,400 |
4 Nov 2021 | CNY | 3.01 | 3.055 | 3.01 | 3.049 | 3.049 | +0.042 (+1.40%) | 39,538 |
3 Nov 2021 | CNY | 3.03 | 3.085 | 2.99 | 3.007 | 3.007 | -0.023 (-0.76%) | 621,200 |
2 Nov 2021 | CNY | 3.029 | 3.09 | 3.029 | 3.03 | 3.03 | +0.002 (+0.07%) | 19,600 |
1 Nov 2021 | CNY | 3.06 | 3.062 | 3.02 | 3.028 | 3.028 | -0.03 (-0.98%) | 114,600 |
29 Oct 2021 | CNY | 3.07 | 3.072 | 2.995 | 3.058 | 3.058 | +0.074 (+2.48%) | 263,000 |
28 Oct 2021 | CNY | 3.005 | 3.088 | 2.983 | 2.984 | 2.984 | -0.1 (-3.24%) | 118,689 |
27 Oct 2021 | CNY | 3.004 | 3.085 | 3.004 | 3.084 | 3.084 | +0.053 (+1.75%) | 164,851 |
26 Oct 2021 | CNY | 3.059 | 3.15 | 3.017 | 3.031 | 3.031 | -0.008 (-0.26%) | 190,540 |
25 Oct 2021 | CNY | 2.98 | 3.049 | 2.953 | 3.039 | 3.039 | +0.061 (+2.05%) | 275,519 |
22 Oct 2021 | CNY | 2.941 | 3 | 2.94 | 2.978 | 2.978 | +0.002 (+0.07%) | 271,149 |
21 Oct 2021 | CNY | 3 | 3 | 2.943 | 2.976 | 2.976 | 0.0 (0.0%) | 184,184 |
20 Oct 2021 | CNY | 2.935 | 3.032 | 2.93 | 2.976 | 2.976 | +0.024 (+0.81%) | 2,307,328 |
19 Oct 2021 | CNY | 2.921 | 2.959 | 2.882 | 2.952 | 2.952 | +0.014 (+0.48%) | 74,039 |
18 Oct 2021 | CNY | 2.831 | 2.952 | 2.831 | 2.938 | 2.938 | +0.127 (+4.52%) | 272,327 |
15 Oct 2021 | CNY | 2.728 | 2.862 | 2.728 | 2.811 | 2.811 | +0.067 (+2.44%) | 66,412 |
14 Oct 2021 | CNY | 2.733 | 2.791 | 2.733 | 2.744 | 2.744 | +0.012 (+0.44%) | 50,924 |
13 Oct 2021 | CNY | 2.693 | 2.735 | 2.618 | 2.732 | 2.732 | +0.113 (+4.31%) | 139,541 |