Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 10.41 | 10.42 | 9.97 | 9.97 | 9.97 | -0.44 (-4.23%) | 20,550,803 |
25 Nov 2021 | CNY | 10.25 | 10.41 | 10.1 | 10.41 | 10.41 | +0.22 (+2.16%) | 24,265,459 |
24 Nov 2021 | CNY | 10.05 | 10.42 | 10.03 | 10.19 | 10.19 | +0.08 (+0.79%) | 20,001,715 |
23 Nov 2021 | CNY | 10.29 | 10.33 | 9.92 | 10.11 | 10.11 | -0.18 (-1.75%) | 22,409,603 |
22 Nov 2021 | CNY | 10.26 | 10.38 | 10.15 | 10.29 | 10.29 | +0.01 (+0.10%) | 23,300,940 |
19 Nov 2021 | CNY | 10.32 | 10.39 | 10.14 | 10.28 | 10.28 | +0.05 (+0.49%) | 27,313,482 |
18 Nov 2021 | CNY | 10.56 | 10.84 | 10.18 | 10.23 | 10.23 | -0.77 (-7%) | 56,222,188 |
17 Nov 2021 | CNY | 9.2 | 11 | 9.17 | 11 | 11 | +1.83 (+19.96%) | 73,844,128 |
16 Nov 2021 | CNY | 9.25 | 9.47 | 9.15 | 9.17 | 9.17 | -0.18 (-1.93%) | 8,173,001 |
15 Nov 2021 | CNY | 9.25 | 9.38 | 9.15 | 9.35 | 9.35 | +0.1 (+1.08%) | 7,191,560 |
12 Nov 2021 | CNY | 9.14 | 9.25 | 9.11 | 9.25 | 9.25 | +0.08 (+0.87%) | 6,345,479 |
11 Nov 2021 | CNY | 9.13 | 9.25 | 9.05 | 9.17 | 9.17 | +0.04 (+0.44%) | 6,354,302 |
10 Nov 2021 | CNY | 9.12 | 9.13 | 8.99 | 9.13 | 9.13 | +0.05 (+0.55%) | 5,058,436 |
9 Nov 2021 | CNY | 8.97 | 9.14 | 8.97 | 9.08 | 9.08 | +0.08 (+0.89%) | 5,325,135 |
8 Nov 2021 | CNY | 8.92 | 9.15 | 8.76 | 9 | 9 | +0.09 (+1.01%) | 5,622,900 |
5 Nov 2021 | CNY | 9.14 | 9.19 | 8.89 | 8.91 | 8.91 | -0.14 (-1.55%) | 7,047,100 |
4 Nov 2021 | CNY | 8.94 | 9.06 | 8.91 | 9.05 | 9.05 | +0.15 (+1.69%) | 5,291,687 |
3 Nov 2021 | CNY | 8.99 | 9.05 | 8.75 | 8.9 | 8.9 | -0.07 (-0.78%) | 7,439,540 |
2 Nov 2021 | CNY | 9.2 | 9.27 | 8.86 | 8.97 | 8.97 | -0.27 (-2.92%) | 12,505,202 |
1 Nov 2021 | CNY | 9.54 | 9.57 | 9.08 | 9.24 | 9.24 | -0.28 (-2.94%) | 10,600,715 |
29 Oct 2021 | CNY | 9.46 | 9.63 | 9.41 | 9.52 | 9.52 | +0.08 (+0.85%) | 7,680,298 |
28 Oct 2021 | CNY | 9.6 | 9.71 | 9.3 | 9.44 | 9.44 | -0.25 (-2.58%) | 9,058,207 |
27 Oct 2021 | CNY | 9.59 | 9.85 | 9.41 | 9.69 | 9.69 | -0.02 (-0.21%) | 12,091,817 |
26 Oct 2021 | CNY | 9.77 | 9.84 | 9.6 | 9.71 | 9.71 | -0.62 (-6.00%) | 22,516,371 |
25 Oct 2021 | CNY | 10.01 | 10.48 | 9.91 | 10.33 | 10.33 | +0.15 (+1.47%) | 25,473,219 |
22 Oct 2021 | CNY | 9.51 | 10.25 | 9.35 | 10.18 | 10.18 | +0.48 (+4.95%) | 31,686,467 |
21 Oct 2021 | CNY | 9.07 | 10.05 | 8.96 | 9.7 | 9.7 | +0.64 (+7.06%) | 23,853,838 |
20 Oct 2021 | CNY | 9.25 | 9.37 | 9.06 | 9.06 | 9.06 | -0.19 (-2.05%) | 6,588,301 |
19 Oct 2021 | CNY | 9.55 | 9.55 | 9.2 | 9.25 | 9.25 | -0.22 (-2.32%) | 7,731,620 |
18 Oct 2021 | CNY | 9.3 | 9.53 | 9.19 | 9.47 | 9.47 | +0.17 (+1.83%) | 7,855,087 |