Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 10.43 | 10.47 | 10.25 | 10.36 | 10.36 | -0.07 (-0.67%) | 3,181,300 |
24 Nov 2021 | CNY | 10.35 | 10.46 | 10.25 | 10.43 | 10.43 | +0.13 (+1.26%) | 3,708,700 |
23 Nov 2021 | CNY | 10.29 | 10.44 | 10.21 | 10.3 | 10.3 | 0.0 (0.0%) | 3,233,300 |
22 Nov 2021 | CNY | 10.17 | 10.43 | 10.1 | 10.3 | 10.3 | +0.13 (+1.28%) | 4,432,000 |
19 Nov 2021 | CNY | 9.85 | 10.25 | 9.85 | 10.17 | 10.17 | +0.31 (+3.14%) | 4,402,045 |
18 Nov 2021 | CNY | 9.94 | 10.02 | 9.83 | 9.86 | 9.86 | -0.07 (-0.70%) | 3,733,800 |
17 Nov 2021 | CNY | 9.64 | 9.95 | 9.62 | 9.93 | 9.93 | +0.3 (+3.12%) | 3,652,700 |
16 Nov 2021 | CNY | 9.66 | 9.88 | 9.62 | 9.63 | 9.63 | -0.07 (-0.72%) | 3,973,900 |
15 Nov 2021 | CNY | 9.47 | 9.78 | 9.47 | 9.7 | 9.7 | +0.18 (+1.89%) | 2,650,351 |
12 Nov 2021 | CNY | 9.44 | 9.54 | 9.31 | 9.52 | 9.52 | +0.15 (+1.60%) | 2,780,600 |
11 Nov 2021 | CNY | 9.2 | 9.45 | 9.2 | 9.37 | 9.37 | +0.11 (+1.19%) | 2,466,100 |
10 Nov 2021 | CNY | 9.16 | 9.29 | 9.08 | 9.26 | 9.26 | +0.1 (+1.09%) | 1,964,735 |
9 Nov 2021 | CNY | 9.04 | 9.2 | 9.04 | 9.16 | 9.16 | +0.08 (+0.88%) | 2,037,100 |
8 Nov 2021 | CNY | 8.98 | 9.18 | 8.93 | 9.08 | 9.08 | +0.09 (+1.00%) | 1,795,300 |
5 Nov 2021 | CNY | 8.98 | 9.13 | 8.97 | 8.99 | 8.99 | +0.02 (+0.22%) | 2,465,800 |
4 Nov 2021 | CNY | 8.94 | 9.01 | 8.84 | 8.97 | 8.97 | +0.13 (+1.47%) | 1,449,600 |
3 Nov 2021 | CNY | 8.72 | 8.99 | 8.72 | 8.84 | 8.84 | +0.12 (+1.38%) | 1,611,000 |
2 Nov 2021 | CNY | 8.93 | 9.03 | 8.65 | 8.72 | 8.72 | -0.22 (-2.46%) | 2,251,478 |
1 Nov 2021 | CNY | 8.87 | 8.99 | 8.78 | 8.94 | 8.94 | +0.07 (+0.79%) | 1,840,200 |
29 Oct 2021 | CNY | 8.64 | 8.93 | 8.62 | 8.87 | 8.87 | +0.26 (+3.02%) | 2,595,678 |
28 Oct 2021 | CNY | 8.65 | 8.72 | 8.5 | 8.61 | 8.61 | -0.02 (-0.23%) | 2,395,300 |
27 Oct 2021 | CNY | 8.96 | 8.97 | 8.58 | 8.63 | 8.63 | -0.43 (-4.75%) | 3,040,800 |
26 Oct 2021 | CNY | 9.07 | 9.1 | 9.04 | 9.06 | 9.06 | 0.0 (0.0%) | 1,688,900 |
25 Oct 2021 | CNY | 9.13 | 9.13 | 8.97 | 9.06 | 9.06 | +0.01 (+0.11%) | 1,638,300 |
22 Oct 2021 | CNY | 9.25 | 9.29 | 9.04 | 9.05 | 9.05 | -0.19 (-2.06%) | 2,496,800 |
21 Oct 2021 | CNY | 9.4 | 9.49 | 9.21 | 9.24 | 9.24 | -0.19 (-2.01%) | 2,789,800 |
20 Oct 2021 | CNY | 9.77 | 9.77 | 9.38 | 9.43 | 9.43 | -0.29 (-2.98%) | 3,297,900 |
19 Oct 2021 | CNY | 9.85 | 9.92 | 9.71 | 9.72 | 9.72 | -0.09 (-0.92%) | 2,446,300 |
18 Oct 2021 | CNY | 9.82 | 9.84 | 9.6 | 9.81 | 9.81 | +0.05 (+0.51%) | 2,047,200 |
15 Oct 2021 | CNY | 9.96 | 9.96 | 9.76 | 9.76 | 9.76 | -0.21 (-2.11%) | 2,280,500 |