Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 8.45 | 8.69 | 8.34 | 8.55 | 8.55 | +0.11 (+1.30%) | 4,026,488 |
25 Nov 2021 | CNY | 8.45 | 8.53 | 8.31 | 8.44 | 8.44 | -0.03 (-0.35%) | 1,888,513 |
24 Nov 2021 | CNY | 8.52 | 8.62 | 8.37 | 8.47 | 8.47 | -0.05 (-0.59%) | 1,622,295 |
23 Nov 2021 | CNY | 8.36 | 8.65 | 8.25 | 8.52 | 8.52 | +0.17 (+2.04%) | 3,408,491 |
22 Nov 2021 | CNY | 8.46 | 8.54 | 8.27 | 8.35 | 8.35 | -0.04 (-0.48%) | 1,574,100 |
19 Nov 2021 | CNY | 8.18 | 8.46 | 8.18 | 8.39 | 8.39 | +0.2 (+2.44%) | 2,405,290 |
18 Nov 2021 | CNY | 8.33 | 8.57 | 8.19 | 8.19 | 8.19 | -0.14 (-1.68%) | 2,804,800 |
17 Nov 2021 | CNY | 8.04 | 8.45 | 8.04 | 8.33 | 8.33 | +0.27 (+3.35%) | 3,415,000 |
16 Nov 2021 | CNY | 8.21 | 8.25 | 8.03 | 8.06 | 8.06 | -0.15 (-1.83%) | 1,705,200 |
15 Nov 2021 | CNY | 8.12 | 8.25 | 8.09 | 8.21 | 8.21 | +0.09 (+1.11%) | 2,185,400 |
12 Nov 2021 | CNY | 8.1 | 8.19 | 8.07 | 8.12 | 8.12 | +0.03 (+0.37%) | 1,626,800 |
11 Nov 2021 | CNY | 7.97 | 8.19 | 7.93 | 8.09 | 8.09 | +0.12 (+1.51%) | 2,149,900 |
10 Nov 2021 | CNY | 7.96 | 8.03 | 7.88 | 7.97 | 7.97 | +0.04 (+0.50%) | 1,239,400 |
9 Nov 2021 | CNY | 8.01 | 8.05 | 7.9 | 7.93 | 7.93 | -0.02 (-0.25%) | 824,800 |
8 Nov 2021 | CNY | 7.93 | 7.99 | 7.81 | 7.95 | 7.95 | +0.06 (+0.76%) | 1,118,000 |
5 Nov 2021 | CNY | 7.86 | 8.05 | 7.74 | 7.89 | 7.89 | +0.03 (+0.38%) | 2,619,104 |
4 Nov 2021 | CNY | 7.67 | 7.93 | 7.67 | 7.86 | 7.86 | +0.19 (+2.48%) | 2,139,409 |
3 Nov 2021 | CNY | 7.55 | 7.72 | 7.52 | 7.67 | 7.67 | +0.08 (+1.05%) | 687,746 |
2 Nov 2021 | CNY | 7.67 | 7.74 | 7.5 | 7.59 | 7.59 | -0.09 (-1.17%) | 1,412,546 |
1 Nov 2021 | CNY | 7.64 | 7.73 | 7.55 | 7.68 | 7.68 | +0.09 (+1.19%) | 1,528,000 |
29 Oct 2021 | CNY | 7.37 | 7.65 | 7.26 | 7.59 | 7.59 | +0.37 (+5.12%) | 1,872,584 |
28 Oct 2021 | CNY | 7.43 | 7.57 | 7.22 | 7.22 | 7.22 | -0.28 (-3.73%) | 1,430,791 |
27 Oct 2021 | CNY | 7.45 | 7.62 | 7.45 | 7.5 | 7.5 | +0.07 (+0.94%) | 852,204 |
26 Oct 2021 | CNY | 7.5 | 7.5 | 7.41 | 7.43 | 7.43 | -0.05 (-0.67%) | 612,000 |
25 Oct 2021 | CNY | 7.49 | 7.55 | 7.37 | 7.48 | 7.48 | +0.11 (+1.49%) | 754,400 |
22 Oct 2021 | CNY | 7.58 | 7.63 | 7.37 | 7.37 | 7.37 | -0.19 (-2.51%) | 1,833,000 |
21 Oct 2021 | CNY | 7.74 | 7.81 | 7.54 | 7.56 | 7.56 | -0.12 (-1.56%) | 1,123,100 |
20 Oct 2021 | CNY | 7.73 | 7.8 | 7.63 | 7.68 | 7.68 | -0.16 (-2.04%) | 1,885,099 |
19 Oct 2021 | CNY | 7.89 | 8.03 | 7.84 | 7.84 | 7.84 | -0.03 (-0.38%) | 1,244,300 |
18 Oct 2021 | CNY | 7.81 | 7.88 | 7.74 | 7.87 | 7.87 | +0.01 (+0.13%) | 1,081,600 |