Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 9.09 | 9.15 | 8.88 | 8.91 | 8.91 | -0.25 (-2.73%) | 5,099,000 |
25 Nov 2021 | CNY | 8.89 | 9.31 | 8.89 | 9.16 | 9.16 | +0.27 (+3.04%) | 7,396,000 |
24 Nov 2021 | CNY | 8.79 | 9.06 | 8.67 | 8.89 | 8.89 | +0.14 (+1.60%) | 4,559,800 |
23 Nov 2021 | CNY | 8.71 | 8.87 | 8.6 | 8.75 | 8.75 | -0.01 (-0.11%) | 3,579,100 |
22 Nov 2021 | CNY | 8.68 | 9.12 | 8.66 | 8.76 | 8.76 | +0.1 (+1.15%) | 4,411,300 |
19 Nov 2021 | CNY | 8.56 | 8.69 | 8.46 | 8.66 | 8.66 | +0.16 (+1.88%) | 2,905,100 |
18 Nov 2021 | CNY | 8.73 | 8.76 | 8.46 | 8.5 | 8.5 | -0.17 (-1.96%) | 3,521,400 |
17 Nov 2021 | CNY | 8.63 | 8.76 | 8.56 | 8.67 | 8.67 | +0.04 (+0.46%) | 2,865,300 |
16 Nov 2021 | CNY | 8.63 | 8.71 | 8.55 | 8.63 | 8.63 | 0.0 (0.0%) | 3,480,200 |
15 Nov 2021 | CNY | 8.4 | 8.68 | 8.38 | 8.63 | 8.63 | +0.24 (+2.86%) | 3,866,200 |
12 Nov 2021 | CNY | 8.42 | 8.44 | 8.32 | 8.39 | 8.39 | +0.01 (+0.12%) | 2,218,300 |
11 Nov 2021 | CNY | 8.45 | 8.5 | 8.36 | 8.38 | 8.38 | -0.04 (-0.48%) | 2,499,200 |
10 Nov 2021 | CNY | 8.3 | 8.54 | 8.21 | 8.42 | 8.42 | +0.08 (+0.96%) | 3,266,000 |
9 Nov 2021 | CNY | 8.33 | 8.42 | 8.27 | 8.34 | 8.34 | -0.03 (-0.36%) | 2,357,165 |
8 Nov 2021 | CNY | 8.3 | 8.38 | 8.16 | 8.37 | 8.37 | +0.09 (+1.09%) | 2,480,339 |
5 Nov 2021 | CNY | 8.35 | 8.53 | 8.26 | 8.28 | 8.28 | -0.14 (-1.66%) | 4,121,100 |
4 Nov 2021 | CNY | 8.68 | 8.75 | 8.32 | 8.42 | 8.42 | -0.37 (-4.21%) | 8,233,332 |
3 Nov 2021 | CNY | 7.71 | 9.15 | 7.7 | 8.79 | 8.79 | +1.13 (+14.75%) | 13,696,832 |
2 Nov 2021 | CNY | 7.86 | 7.93 | 7.57 | 7.66 | 7.66 | -0.2 (-2.54%) | 2,986,700 |
1 Nov 2021 | CNY | 7.82 | 7.9 | 7.7 | 7.86 | 7.86 | +0.06 (+0.77%) | 2,329,400 |
29 Oct 2021 | CNY | 7.67 | 7.92 | 7.52 | 7.8 | 7.8 | +0.13 (+1.69%) | 3,538,400 |
28 Oct 2021 | CNY | 8.01 | 8.2 | 7.6 | 7.67 | 7.67 | -0.98 (-11.33%) | 7,320,768 |
27 Oct 2021 | CNY | 8.7 | 8.77 | 8.6 | 8.65 | 8.65 | -0.34 (-3.78%) | 2,904,200 |
26 Oct 2021 | CNY | 9.02 | 9.03 | 8.98 | 8.99 | 8.99 | -0.02 (-0.22%) | 1,167,200 |
25 Oct 2021 | CNY | 9.15 | 9.18 | 8.98 | 9.01 | 9.01 | -0.12 (-1.31%) | 2,050,000 |
22 Oct 2021 | CNY | 9.13 | 9.19 | 9.11 | 9.13 | 9.13 | 0.0 (0.0%) | 1,063,500 |
21 Oct 2021 | CNY | 9.25 | 9.26 | 9.11 | 9.13 | 9.13 | -0.09 (-0.98%) | 1,491,700 |
20 Oct 2021 | CNY | 9.4 | 9.4 | 9.19 | 9.22 | 9.22 | -0.15 (-1.60%) | 2,205,000 |
19 Oct 2021 | CNY | 9.31 | 9.39 | 9.26 | 9.37 | 9.37 | +0.04 (+0.43%) | 1,286,900 |
18 Oct 2021 | CNY | 9.51 | 9.56 | 9.2 | 9.33 | 9.33 | -0.17 (-1.79%) | 2,356,300 |