Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2021 | CNY | 3.804 | 3.85 | 3.794 | 3.847 | 3.847 | +0.036 (+0.94%) | 2,325,944 |
18 Nov 2021 | CNY | 3.828 | 3.828 | 3.81 | 3.811 | 3.811 | -0.017 (-0.44%) | 2,890,727 |
17 Nov 2021 | CNY | 3.828 | 3.839 | 3.814 | 3.828 | 3.828 | -0.007 (-0.18%) | 1,935,656 |
16 Nov 2021 | CNY | 3.82 | 3.855 | 3.818 | 3.835 | 3.835 | -0.005 (-0.13%) | 4,134,773 |
15 Nov 2021 | CNY | 3.811 | 3.84 | 3.807 | 3.84 | 3.84 | +0.029 (+0.76%) | 2,073,205 |
12 Nov 2021 | CNY | 3.781 | 3.821 | 3.774 | 3.811 | 3.811 | +0.031 (+0.82%) | 2,240,090 |
11 Nov 2021 | CNY | 3.71 | 3.783 | 3.71 | 3.78 | 3.78 | +0.063 (+1.69%) | 1,513,375 |
10 Nov 2021 | CNY | 3.703 | 3.718 | 3.672 | 3.717 | 3.717 | +0.003 (+0.08%) | 1,043,990 |
9 Nov 2021 | CNY | 3.707 | 3.715 | 3.673 | 3.714 | 3.714 | +0.005 (+0.13%) | 1,014,090 |
8 Nov 2021 | CNY | 3.733 | 3.733 | 3.702 | 3.709 | 3.709 | -0.004 (-0.11%) | 577,536 |
5 Nov 2021 | CNY | 3.73 | 3.733 | 3.702 | 3.713 | 3.713 | -0.004 (-0.11%) | 3,035,094 |
4 Nov 2021 | CNY | 3.65 | 3.734 | 3.65 | 3.717 | 3.717 | +0.067 (+1.84%) | 3,002,727 |
3 Nov 2021 | CNY | 3.638 | 3.659 | 3.628 | 3.65 | 3.65 | +0.012 (+0.33%) | 5,262,138 |
2 Nov 2021 | CNY | 3.651 | 3.688 | 3.63 | 3.638 | 3.638 | -0.002 (-0.05%) | 2,252,657 |
1 Nov 2021 | CNY | 3.62 | 3.648 | 3.602 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,653,880 |
29 Oct 2021 | CNY | 3.585 | 3.623 | 3.571 | 3.62 | 3.62 | +0.042 (+1.17%) | 3,004,696 |
28 Oct 2021 | CNY | 3.572 | 3.596 | 3.572 | 3.578 | 3.578 | +0.008 (+0.22%) | 1,094,025 |
27 Oct 2021 | CNY | 3.597 | 3.597 | 3.57 | 3.57 | 3.57 | -0.034 (-0.94%) | 1,044,902 |
26 Oct 2021 | CNY | 3.625 | 3.639 | 3.588 | 3.604 | 3.604 | -0.021 (-0.58%) | 1,081,928 |
25 Oct 2021 | CNY | 3.625 | 3.64 | 3.605 | 3.625 | 3.625 | -0.006 (-0.17%) | 1,021,030 |
22 Oct 2021 | CNY | 3.597 | 3.64 | 3.584 | 3.631 | 3.631 | +0.032 (+0.89%) | 1,484,571 |
21 Oct 2021 | CNY | 3.583 | 3.601 | 3.566 | 3.599 | 3.599 | +0.035 (+0.98%) | 1,759,061 |
20 Oct 2021 | CNY | 3.581 | 3.592 | 3.553 | 3.564 | 3.564 | -0.017 (-0.47%) | 3,720,594 |
19 Oct 2021 | CNY | 3.531 | 3.583 | 3.53 | 3.581 | 3.581 | +0.053 (+1.50%) | 1,764,882 |
18 Oct 2021 | CNY | 3.535 | 3.55 | 3.512 | 3.528 | 3.528 | -0.016 (-0.45%) | 1,367,415 |
15 Oct 2021 | CNY | 3.535 | 3.55 | 3.512 | 3.544 | 3.544 | +0.008 (+0.23%) | 1,069,852 |
14 Oct 2021 | CNY | 3.544 | 3.544 | 3.53 | 3.536 | 3.536 | -0.007 (-0.20%) | 1,127,548 |
13 Oct 2021 | CNY | 3.522 | 3.555 | 3.511 | 3.543 | 3.543 | +0.011 (+0.31%) | 1,736,029 |
12 Oct 2021 | CNY | 3.58 | 3.58 | 3.522 | 3.532 | 3.532 | -0.056 (-1.56%) | 2,068,006 |
11 Oct 2021 | CNY | 3.561 | 3.596 | 3.561 | 3.588 | 3.588 | +0.029 (+0.81%) | 1,851,755 |