Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 8.75 | 8.87 | 8.67 | 8.78 | 8.78 | +0.05 (+0.57%) | 2,041,350 |
24 Nov 2021 | CNY | 8.6 | 8.84 | 8.53 | 8.73 | 8.73 | +0.13 (+1.51%) | 2,801,350 |
23 Nov 2021 | CNY | 8.58 | 8.65 | 8.51 | 8.6 | 8.6 | +0.02 (+0.23%) | 1,190,300 |
22 Nov 2021 | CNY | 8.68 | 8.68 | 8.54 | 8.58 | 8.58 | -0.1 (-1.15%) | 1,555,741 |
19 Nov 2021 | CNY | 8.47 | 8.71 | 8.47 | 8.68 | 8.68 | +0.17 (+2.00%) | 2,349,006 |
18 Nov 2021 | CNY | 8.72 | 8.78 | 8.47 | 8.51 | 8.51 | -0.23 (-2.63%) | 2,563,406 |
17 Nov 2021 | CNY | 8.55 | 8.83 | 8.54 | 8.74 | 8.74 | +0.17 (+1.98%) | 2,707,691 |
16 Nov 2021 | CNY | 8.66 | 8.85 | 8.57 | 8.57 | 8.57 | -0.09 (-1.04%) | 2,879,900 |
15 Nov 2021 | CNY | 8.55 | 8.69 | 8.46 | 8.66 | 8.66 | +0.11 (+1.29%) | 2,067,550 |
12 Nov 2021 | CNY | 8.42 | 8.57 | 8.36 | 8.55 | 8.55 | +0.16 (+1.91%) | 2,551,550 |
11 Nov 2021 | CNY | 8.28 | 8.51 | 8.23 | 8.39 | 8.39 | +0.11 (+1.33%) | 2,559,047 |
10 Nov 2021 | CNY | 8.22 | 8.28 | 8.14 | 8.28 | 8.28 | +0.06 (+0.73%) | 1,824,744 |
9 Nov 2021 | CNY | 8.2 | 8.25 | 8.14 | 8.22 | 8.22 | +0.06 (+0.74%) | 1,492,000 |
8 Nov 2021 | CNY | 8.28 | 8.32 | 8.08 | 8.16 | 8.16 | +0.03 (+0.37%) | 1,607,300 |
5 Nov 2021 | CNY | 7.95 | 8.25 | 7.9 | 8.13 | 8.13 | +0.14 (+1.75%) | 2,298,750 |
4 Nov 2021 | CNY | 7.88 | 8.01 | 7.83 | 7.99 | 7.99 | +0.14 (+1.78%) | 1,379,250 |
3 Nov 2021 | CNY | 7.69 | 7.96 | 7.65 | 7.85 | 7.85 | +0.09 (+1.16%) | 1,349,400 |
2 Nov 2021 | CNY | 7.86 | 7.99 | 7.72 | 7.76 | 7.76 | -0.17 (-2.14%) | 1,321,881 |
1 Nov 2021 | CNY | 7.9 | 8.03 | 7.89 | 7.93 | 7.93 | 0.0 (0.0%) | 1,187,747 |
29 Oct 2021 | CNY | 7.73 | 8.02 | 7.6 | 7.93 | 7.93 | +0.26 (+3.39%) | 2,249,550 |
28 Oct 2021 | CNY | 7.87 | 7.92 | 7.67 | 7.67 | 7.67 | -0.2 (-2.54%) | 1,156,100 |
27 Oct 2021 | CNY | 8.09 | 8.1 | 7.8 | 7.87 | 7.87 | -0.28 (-3.44%) | 1,934,000 |
26 Oct 2021 | CNY | 8.29 | 8.3 | 8.11 | 8.15 | 8.15 | -0.08 (-0.97%) | 1,244,400 |
25 Oct 2021 | CNY | 8.15 | 8.31 | 8.03 | 8.23 | 8.23 | +0.08 (+0.98%) | 1,258,300 |
22 Oct 2021 | CNY | 8.35 | 8.39 | 8.11 | 8.15 | 8.15 | -0.19 (-2.28%) | 1,852,694 |
21 Oct 2021 | CNY | 8.38 | 8.4 | 8.33 | 8.34 | 8.34 | -0.04 (-0.48%) | 1,403,200 |
20 Oct 2021 | CNY | 8.4 | 8.46 | 8.38 | 8.38 | 8.38 | +0.01 (+0.12%) | 1,313,300 |
19 Oct 2021 | CNY | 8.52 | 8.56 | 8.37 | 8.37 | 8.37 | -0.15 (-1.76%) | 1,250,600 |
18 Oct 2021 | CNY | 8.45 | 8.55 | 8.4 | 8.52 | 8.52 | +0.07 (+0.83%) | 1,054,100 |
15 Oct 2021 | CNY | 8.58 | 8.61 | 8.38 | 8.45 | 8.45 | -0.13 (-1.52%) | 2,021,867 |