Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 10.37 | 10.42 | 10.25 | 10.3 | 10.3 | -0.1 (-0.96%) | 17,785,292 |
25 Nov 2021 | CNY | 10.57 | 10.63 | 10.37 | 10.4 | 10.4 | -0.16 (-1.52%) | 17,640,791 |
24 Nov 2021 | CNY | 10 | 10.74 | 9.98 | 10.56 | 10.56 | +0.47 (+4.66%) | 33,920,947 |
23 Nov 2021 | CNY | 9.9 | 10.15 | 9.79 | 10.09 | 10.09 | +0.15 (+1.51%) | 20,194,109 |
22 Nov 2021 | CNY | 10.1 | 10.12 | 9.85 | 9.94 | 9.94 | -0.1 (-1.00%) | 14,822,328 |
19 Nov 2021 | CNY | 9.94 | 10.18 | 9.91 | 10.04 | 10.04 | +0.08 (+0.80%) | 11,580,296 |
18 Nov 2021 | CNY | 10.14 | 10.19 | 9.95 | 9.96 | 9.96 | -0.17 (-1.68%) | 16,604,844 |
17 Nov 2021 | CNY | 10.1 | 10.26 | 10.03 | 10.13 | 10.13 | 0.0 (0.0%) | 15,075,879 |
16 Nov 2021 | CNY | 10.01 | 10.48 | 10.01 | 10.13 | 10.13 | +0.06 (+0.60%) | 19,922,197 |
15 Nov 2021 | CNY | 9.99 | 10.22 | 9.96 | 10.07 | 10.07 | +0.1 (+1.00%) | 17,560,196 |
12 Nov 2021 | CNY | 10.09 | 10.09 | 9.92 | 9.97 | 9.97 | +0.01 (+0.10%) | 11,155,552 |
11 Nov 2021 | CNY | 9.81 | 10.02 | 9.81 | 9.96 | 9.96 | +0.01 (+0.10%) | 13,276,066 |
10 Nov 2021 | CNY | 10 | 10.2 | 9.85 | 9.95 | 9.95 | 0.0 (0.0%) | 17,308,654 |
9 Nov 2021 | CNY | 9.8 | 10.03 | 9.7 | 9.95 | 9.95 | +0.14 (+1.43%) | 20,041,651 |
8 Nov 2021 | CNY | 9.97 | 10.01 | 9.65 | 9.81 | 9.81 | +0.02 (+0.20%) | 19,485,989 |
5 Nov 2021 | CNY | 9.47 | 9.95 | 9.4 | 9.79 | 9.79 | +0.37 (+3.93%) | 35,174,118 |
4 Nov 2021 | CNY | 9.25 | 9.43 | 9.17 | 9.42 | 9.42 | +0.2 (+2.17%) | 18,321,483 |
3 Nov 2021 | CNY | 9.11 | 9.3 | 9.06 | 9.22 | 9.22 | +0.1 (+1.10%) | 13,687,034 |
2 Nov 2021 | CNY | 9.12 | 9.3 | 8.98 | 9.12 | 9.12 | -0.02 (-0.22%) | 20,208,084 |
1 Nov 2021 | CNY | 9.2 | 9.26 | 9.03 | 9.14 | 9.14 | -0.22 (-2.35%) | 21,976,015 |
29 Oct 2021 | CNY | 9.11 | 9.4 | 9.06 | 9.36 | 9.36 | +0.21 (+2.30%) | 15,995,790 |
28 Oct 2021 | CNY | 9 | 9.35 | 8.91 | 9.15 | 9.15 | +0.17 (+1.89%) | 18,006,755 |
27 Oct 2021 | CNY | 9.09 | 9.11 | 8.95 | 8.98 | 8.98 | -0.25 (-2.71%) | 16,772,430 |
26 Oct 2021 | CNY | 9.17 | 9.39 | 9.14 | 9.23 | 9.23 | +0.1 (+1.10%) | 29,249,965 |
25 Oct 2021 | CNY | 9.35 | 9.35 | 9.05 | 9.13 | 9.13 | -0.17 (-1.83%) | 21,550,593 |
22 Oct 2021 | CNY | 9.27 | 9.5 | 9.25 | 9.3 | 9.3 | +0.02 (+0.22%) | 15,443,946 |
21 Oct 2021 | CNY | 9.29 | 9.35 | 9.21 | 9.28 | 9.28 | -0.02 (-0.22%) | 13,013,524 |
20 Oct 2021 | CNY | 9.6 | 9.6 | 9.25 | 9.3 | 9.3 | -0.3 (-3.12%) | 17,946,495 |
19 Oct 2021 | CNY | 9.71 | 9.74 | 9.5 | 9.6 | 9.6 | -0.14 (-1.44%) | 17,961,568 |
18 Oct 2021 | CNY | 9.91 | 10.05 | 9.72 | 9.74 | 9.74 | -0.19 (-1.91%) | 22,886,973 |