Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 7.66 | 7.95 | 7.53 | 7.72 | 7.72 | +0.16 (+2.12%) | 44,325,797 |
25 Nov 2021 | CNY | 7.79 | 7.84 | 7.54 | 7.56 | 7.56 | -0.21 (-2.70%) | 39,506,400 |
24 Nov 2021 | CNY | 7.81 | 7.9 | 7.65 | 7.77 | 7.77 | -0.13 (-1.65%) | 50,516,812 |
23 Nov 2021 | CNY | 7.82 | 8.07 | 7.82 | 7.9 | 7.9 | -0.1 (-1.25%) | 68,349,186 |
22 Nov 2021 | CNY | 7.19 | 8.35 | 7.18 | 8 | 8 | +0.81 (+11.27%) | 126,996,624 |
19 Nov 2021 | CNY | 7.09 | 7.2 | 7.04 | 7.19 | 7.19 | +0.09 (+1.27%) | 22,244,321 |
18 Nov 2021 | CNY | 7.11 | 7.2 | 7.03 | 7.1 | 7.1 | -0.03 (-0.42%) | 20,854,721 |
17 Nov 2021 | CNY | 7.08 | 7.15 | 7.03 | 7.13 | 7.13 | +0.05 (+0.71%) | 21,583,796 |
16 Nov 2021 | CNY | 7.25 | 7.36 | 7.05 | 7.08 | 7.08 | -0.23 (-3.15%) | 40,007,659 |
15 Nov 2021 | CNY | 7.36 | 7.58 | 7.22 | 7.31 | 7.31 | +0.03 (+0.41%) | 50,977,381 |
12 Nov 2021 | CNY | 6.99 | 7.45 | 6.96 | 7.28 | 7.28 | +0.38 (+5.51%) | 67,129,296 |
11 Nov 2021 | CNY | 6.88 | 7 | 6.84 | 6.9 | 6.9 | -0.04 (-0.58%) | 24,560,311 |
10 Nov 2021 | CNY | 6.75 | 6.95 | 6.73 | 6.94 | 6.94 | +0.13 (+1.91%) | 26,806,820 |
9 Nov 2021 | CNY | 6.77 | 6.92 | 6.64 | 6.81 | 6.81 | +0.07 (+1.04%) | 23,007,231 |
8 Nov 2021 | CNY | 6.8 | 6.88 | 6.69 | 6.74 | 6.74 | -0.02 (-0.30%) | 19,566,350 |
5 Nov 2021 | CNY | 6.48 | 6.93 | 6.45 | 6.76 | 6.76 | +0.27 (+4.16%) | 41,341,703 |
4 Nov 2021 | CNY | 6.41 | 6.53 | 6.41 | 6.49 | 6.49 | +0.09 (+1.41%) | 18,970,219 |
3 Nov 2021 | CNY | 6.29 | 6.42 | 6.25 | 6.4 | 6.4 | +0.16 (+2.56%) | 16,122,799 |
2 Nov 2021 | CNY | 6.35 | 6.53 | 6.18 | 6.24 | 6.24 | -0.1 (-1.58%) | 23,122,104 |
1 Nov 2021 | CNY | 6.26 | 6.36 | 6.24 | 6.34 | 6.34 | +0.06 (+0.96%) | 14,542,209 |
29 Oct 2021 | CNY | 6.21 | 6.32 | 6.19 | 6.28 | 6.28 | +0.05 (+0.80%) | 13,529,000 |
28 Oct 2021 | CNY | 6.31 | 6.36 | 6.13 | 6.23 | 6.23 | -0.05 (-0.80%) | 17,903,372 |
27 Oct 2021 | CNY | 6.42 | 6.45 | 6.24 | 6.28 | 6.28 | -0.32 (-4.85%) | 25,788,125 |
26 Oct 2021 | CNY | 6.64 | 6.7 | 6.57 | 6.6 | 6.6 | +0.03 (+0.46%) | 18,629,913 |
25 Oct 2021 | CNY | 6.66 | 6.66 | 6.34 | 6.57 | 6.57 | -0.25 (-3.67%) | 31,490,486 |
22 Oct 2021 | CNY | 6.69 | 7.06 | 6.68 | 6.82 | 6.82 | +0.13 (+1.94%) | 24,522,252 |
21 Oct 2021 | CNY | 6.95 | 6.96 | 6.69 | 6.69 | 6.69 | -0.27 (-3.88%) | 23,877,673 |
20 Oct 2021 | CNY | 7.05 | 7.07 | 6.96 | 6.96 | 6.96 | -0.12 (-1.69%) | 13,095,900 |
19 Oct 2021 | CNY | 7.06 | 7.11 | 6.97 | 7.08 | 7.08 | +0.02 (+0.28%) | 17,355,604 |
18 Oct 2021 | CNY | 7.01 | 7.07 | 6.93 | 7.06 | 7.06 | -0.02 (-0.28%) | 12,783,575 |