Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 9.18 | 9.45 | 9.01 | 9.37 | 9.37 | +0.22 (+2.40%) | 18,477,698 |
24 Nov 2021 | CNY | 9.07 | 9.3 | 9.01 | 9.15 | 9.15 | +0.08 (+0.88%) | 8,597,864 |
23 Nov 2021 | CNY | 8.95 | 9.21 | 8.95 | 9.07 | 9.07 | +0.05 (+0.55%) | 11,432,291 |
22 Nov 2021 | CNY | 8.81 | 9.07 | 8.79 | 9.02 | 9.02 | +0.17 (+1.92%) | 10,426,764 |
19 Nov 2021 | CNY | 8.73 | 9.1 | 8.72 | 8.85 | 8.85 | +0.13 (+1.49%) | 13,351,800 |
18 Nov 2021 | CNY | 8.76 | 8.88 | 8.68 | 8.72 | 8.72 | -0.09 (-1.02%) | 10,882,600 |
17 Nov 2021 | CNY | 8.5 | 8.92 | 8.49 | 8.81 | 8.81 | +0.32 (+3.77%) | 16,670,276 |
16 Nov 2021 | CNY | 8.63 | 8.67 | 8.33 | 8.49 | 8.49 | -0.12 (-1.39%) | 16,274,700 |
15 Nov 2021 | CNY | 8.37 | 8.75 | 8.34 | 8.61 | 8.61 | +0.29 (+3.49%) | 20,700,803 |
12 Nov 2021 | CNY | 8.3 | 8.41 | 8.14 | 8.32 | 8.32 | +0.1 (+1.22%) | 13,967,750 |
11 Nov 2021 | CNY | 8.27 | 8.32 | 8.14 | 8.22 | 8.22 | -0.05 (-0.60%) | 11,954,801 |
10 Nov 2021 | CNY | 8.05 | 8.29 | 8.01 | 8.27 | 8.27 | +0.22 (+2.73%) | 15,519,703 |
9 Nov 2021 | CNY | 7.98 | 8.1 | 7.92 | 8.05 | 8.05 | +0.09 (+1.13%) | 17,557,708 |
8 Nov 2021 | CNY | 7.5 | 8.14 | 7.5 | 7.96 | 7.96 | +0.37 (+4.87%) | 26,863,403 |
5 Nov 2021 | CNY | 7 | 7.73 | 6.97 | 7.59 | 7.59 | +0.63 (+9.05%) | 21,796,167 |
4 Nov 2021 | CNY | 6.88 | 7 | 6.83 | 6.96 | 6.96 | +0.02 (+0.29%) | 4,025,800 |
3 Nov 2021 | CNY | 6.71 | 6.98 | 6.71 | 6.94 | 6.94 | +0.23 (+3.43%) | 5,570,203 |
2 Nov 2021 | CNY | 6.97 | 7.12 | 6.67 | 6.71 | 6.71 | -0.27 (-3.87%) | 9,406,097 |
1 Nov 2021 | CNY | 6.77 | 6.98 | 6.72 | 6.98 | 6.98 | +0.21 (+3.10%) | 7,264,209 |
29 Oct 2021 | CNY | 6.86 | 6.9 | 6.71 | 6.77 | 6.77 | +0.03 (+0.45%) | 5,732,301 |
28 Oct 2021 | CNY | 6.97 | 7.08 | 6.67 | 6.74 | 6.74 | -0.28 (-3.99%) | 6,209,115 |
27 Oct 2021 | CNY | 7.05 | 7.09 | 6.91 | 7.02 | 7.02 | -0.11 (-1.54%) | 6,409,612 |
26 Oct 2021 | CNY | 7.21 | 7.26 | 7.11 | 7.13 | 7.13 | 0.0 (0.0%) | 5,175,412 |
25 Oct 2021 | CNY | 7.15 | 7.19 | 6.96 | 7.13 | 7.13 | -0.02 (-0.28%) | 5,319,603 |
22 Oct 2021 | CNY | 7.48 | 7.48 | 7.13 | 7.15 | 7.15 | -0.33 (-4.41%) | 8,236,303 |
21 Oct 2021 | CNY | 7.41 | 7.5 | 7.27 | 7.48 | 7.48 | +0.08 (+1.08%) | 7,969,600 |
20 Oct 2021 | CNY | 7.59 | 7.59 | 7.38 | 7.4 | 7.4 | -0.17 (-2.25%) | 8,261,003 |
19 Oct 2021 | CNY | 7.97 | 7.97 | 7.54 | 7.57 | 7.57 | -0.3 (-3.81%) | 10,342,404 |
18 Oct 2021 | CNY | 7.89 | 8.06 | 7.72 | 7.87 | 7.87 | +0.07 (+0.90%) | 6,579,503 |
15 Oct 2021 | CNY | 7.82 | 7.93 | 7.75 | 7.8 | 7.8 | -0.07 (-0.89%) | 3,985,140 |