Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | CNY | 2.81 | 2.826 | 2.798 | 2.822 | 2.822 | +0.012 (+0.43%) | 1,360,800 |
18 Nov 2021 | CNY | 2.81 | 2.834 | 2.808 | 2.81 | 2.81 | -0.008 (-0.28%) | 131,494 |
17 Nov 2021 | CNY | 2.799 | 2.818 | 2.79 | 2.818 | 2.818 | +0.019 (+0.68%) | 261,430 |
16 Nov 2021 | CNY | 2.843 | 2.843 | 2.797 | 2.799 | 2.799 | -0.044 (-1.55%) | 2,728,257 |
15 Nov 2021 | CNY | 2.933 | 2.933 | 2.831 | 2.843 | 2.843 | -0.061 (-2.10%) | 532,192 |
12 Nov 2021 | CNY | 2.862 | 2.933 | 2.862 | 2.904 | 2.904 | +0.056 (+1.97%) | 764,524 |
11 Nov 2021 | CNY | 2.841 | 2.858 | 2.831 | 2.848 | 2.848 | +0.028 (+0.99%) | 277,021 |
10 Nov 2021 | CNY | 2.842 | 2.855 | 2.812 | 2.82 | 2.82 | -0.013 (-0.46%) | 371,900 |
9 Nov 2021 | CNY | 2.77 | 2.844 | 2.77 | 2.833 | 2.833 | +0.067 (+2.42%) | 743,321 |
8 Nov 2021 | CNY | 2.79 | 2.79 | 2.741 | 2.766 | 2.766 | -0.014 (-0.50%) | 330,578 |
5 Nov 2021 | CNY | 2.79 | 2.799 | 2.764 | 2.78 | 2.78 | -0.022 (-0.79%) | 1,441,100 |
4 Nov 2021 | CNY | 2.772 | 2.825 | 2.772 | 2.802 | 2.802 | +0.008 (+0.29%) | 550,900 |
3 Nov 2021 | CNY | 2.765 | 2.823 | 2.765 | 2.794 | 2.794 | +0.042 (+1.53%) | 5,315,596 |
2 Nov 2021 | CNY | 2.735 | 2.777 | 2.735 | 2.752 | 2.752 | 0.0 (0.0%) | 158,400 |
1 Nov 2021 | CNY | 2.723 | 2.757 | 2.722 | 2.752 | 2.752 | +0.029 (+1.07%) | 176,000 |
29 Oct 2021 | CNY | 2.716 | 2.728 | 2.7 | 2.723 | 2.723 | +0.006 (+0.22%) | 357,872 |
28 Oct 2021 | CNY | 2.75 | 2.767 | 2.71 | 2.717 | 2.717 | -0.053 (-1.91%) | 361,330 |
27 Oct 2021 | CNY | 2.761 | 2.772 | 2.733 | 2.77 | 2.77 | +0.003 (+0.11%) | 254,394 |
26 Oct 2021 | CNY | 2.748 | 2.797 | 2.744 | 2.767 | 2.767 | +0.019 (+0.69%) | 259,200 |
25 Oct 2021 | CNY | 2.768 | 2.782 | 2.74 | 2.748 | 2.748 | -0.024 (-0.87%) | 336,383 |
22 Oct 2021 | CNY | 2.781 | 2.788 | 2.763 | 2.772 | 2.772 | -0.004 (-0.14%) | 454,264 |
21 Oct 2021 | CNY | 2.795 | 2.805 | 2.766 | 2.776 | 2.776 | -0.031 (-1.10%) | 495,903 |
20 Oct 2021 | CNY | 2.818 | 2.845 | 2.798 | 2.807 | 2.807 | -0.017 (-0.60%) | 1,281,398 |
19 Oct 2021 | CNY | 2.763 | 2.826 | 2.704 | 2.824 | 2.824 | +0.061 (+2.21%) | 627,454 |
18 Oct 2021 | CNY | 2.739 | 2.764 | 2.646 | 2.763 | 2.763 | +0.024 (+0.88%) | 564,671 |
15 Oct 2021 | CNY | 2.734 | 2.775 | 2.722 | 2.739 | 2.739 | -0.003 (-0.11%) | 235,966 |
14 Oct 2021 | CNY | 2.745 | 2.757 | 2.71 | 2.742 | 2.742 | -0.023 (-0.83%) | 234,417 |
13 Oct 2021 | CNY | 2.774 | 2.78 | 2.723 | 2.765 | 2.765 | -0.009 (-0.32%) | 433,382 |
12 Oct 2021 | CNY | 2.792 | 2.808 | 2.75 | 2.774 | 2.774 | -0.026 (-0.93%) | 287,035 |
11 Oct 2021 | CNY | 2.76 | 2.809 | 2.757 | 2.8 | 2.8 | +0.052 (+1.89%) | 3,840,034 |