Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 3.54 | 3.59 | 3.39 | 3.39 | 3.39 | -0.15 (-4.24%) | 50,362,334 |
25 Nov 2021 | CNY | 3.65 | 3.94 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 67,897,954 |
24 Nov 2021 | CNY | 3.45 | 3.63 | 3.4 | 3.55 | 3.55 | +0.12 (+3.50%) | 30,211,156 |
23 Nov 2021 | CNY | 3.37 | 3.43 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 16,776,000 |
22 Nov 2021 | CNY | 3.43 | 3.44 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 16,284,629 |
19 Nov 2021 | CNY | 3.38 | 3.42 | 3.31 | 3.41 | 3.41 | +0.03 (+0.89%) | 19,114,286 |
18 Nov 2021 | CNY | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 19,397,882 |
17 Nov 2021 | CNY | 3.35 | 3.4 | 3.32 | 3.4 | 3.4 | +0.05 (+1.49%) | 21,349,978 |
16 Nov 2021 | CNY | 3.29 | 3.39 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 23,791,285 |
15 Nov 2021 | CNY | 3.28 | 3.33 | 3.22 | 3.3 | 3.3 | +0.03 (+0.92%) | 14,806,916 |
12 Nov 2021 | CNY | 3.25 | 3.28 | 3.2 | 3.27 | 3.27 | +0.03 (+0.93%) | 13,166,614 |
11 Nov 2021 | CNY | 3.22 | 3.27 | 3.18 | 3.24 | 3.24 | +0.02 (+0.62%) | 15,373,000 |
10 Nov 2021 | CNY | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | +0.05 (+1.58%) | 14,895,610 |
9 Nov 2021 | CNY | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 10,219,900 |
8 Nov 2021 | CNY | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | +0.05 (+1.61%) | 9,722,900 |
5 Nov 2021 | CNY | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -0.05 (-1.58%) | 10,170,282 |
4 Nov 2021 | CNY | 3.13 | 3.17 | 3.09 | 3.16 | 3.16 | +0.04 (+1.28%) | 11,403,602 |
3 Nov 2021 | CNY | 3.05 | 3.13 | 3.04 | 3.12 | 3.12 | +0.07 (+2.30%) | 10,916,468 |
2 Nov 2021 | CNY | 3.16 | 3.16 | 3.04 | 3.05 | 3.05 | -0.1 (-3.17%) | 11,100,500 |
1 Nov 2021 | CNY | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 10,091,156 |
29 Oct 2021 | CNY | 3.1 | 3.17 | 3.07 | 3.15 | 3.15 | +0.05 (+1.61%) | 12,487,456 |
28 Oct 2021 | CNY | 3.1 | 3.13 | 2.96 | 3.1 | 3.1 | -0.01 (-0.32%) | 18,163,140 |
27 Oct 2021 | CNY | 3.15 | 3.18 | 3.09 | 3.11 | 3.11 | -0.01 (-0.32%) | 18,167,300 |
26 Oct 2021 | CNY | 3.11 | 3.13 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 7,206,900 |
25 Oct 2021 | CNY | 3.09 | 3.11 | 3.04 | 3.1 | 3.1 | +0.02 (+0.65%) | 8,577,300 |
22 Oct 2021 | CNY | 3.09 | 3.14 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 10,995,682 |
21 Oct 2021 | CNY | 3.22 | 3.22 | 3.09 | 3.09 | 3.09 | -0.11 (-3.44%) | 14,648,900 |
20 Oct 2021 | CNY | 3.26 | 3.26 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 14,806,020 |
19 Oct 2021 | CNY | 3.3 | 3.3 | 3.23 | 3.25 | 3.25 | -0.03 (-0.91%) | 10,076,600 |
18 Oct 2021 | CNY | 3.28 | 3.28 | 3.18 | 3.28 | 3.28 | +0.02 (+0.61%) | 11,018,900 |