Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | CNY | 11.13 | 11.16 | 10.77 | 10.94 | 10.94 | -0.23 (-2.06%) | 5,517,941 |
19 Nov 2021 | CNY | 10.95 | 11.61 | 10.68 | 11.17 | 11.17 | +0.3 (+2.76%) | 9,019,021 |
18 Nov 2021 | CNY | 10.83 | 11.18 | 10.71 | 10.87 | 10.87 | -0.02 (-0.18%) | 4,292,975 |
17 Nov 2021 | CNY | 10.93 | 11.01 | 10.61 | 10.89 | 10.89 | +0.02 (+0.18%) | 7,665,540 |
16 Nov 2021 | CNY | 10.95 | 11.25 | 10.73 | 10.87 | 10.87 | +0.17 (+1.59%) | 14,115,625 |
15 Nov 2021 | CNY | 9.97 | 10.75 | 9.96 | 10.7 | 10.7 | +0.72 (+7.21%) | 12,300,525 |
12 Nov 2021 | CNY | 10.02 | 10.16 | 9.76 | 9.98 | 9.98 | +0.23 (+2.36%) | 8,019,700 |
11 Nov 2021 | CNY | 9.99 | 9.99 | 9.6 | 9.75 | 9.75 | -0.15 (-1.52%) | 6,537,324 |
10 Nov 2021 | CNY | 9.44 | 9.97 | 9.38 | 9.9 | 9.9 | +0.56 (+6.00%) | 9,319,572 |
9 Nov 2021 | CNY | 8.9 | 9.45 | 8.86 | 9.34 | 9.34 | +0.43 (+4.83%) | 6,164,204 |
8 Nov 2021 | CNY | 8.81 | 8.99 | 8.7 | 8.91 | 8.91 | +0.16 (+1.83%) | 2,788,026 |
5 Nov 2021 | CNY | 8.68 | 8.91 | 8.57 | 8.75 | 8.75 | +0.08 (+0.92%) | 3,048,348 |
4 Nov 2021 | CNY | 8.64 | 8.72 | 8.59 | 8.67 | 8.67 | +0.06 (+0.70%) | 1,874,188 |
3 Nov 2021 | CNY | 8.62 | 8.72 | 8.5 | 8.61 | 8.61 | +0.03 (+0.35%) | 1,950,265 |
2 Nov 2021 | CNY | 8.86 | 9.03 | 8.48 | 8.58 | 8.58 | -0.31 (-3.49%) | 3,534,900 |
1 Nov 2021 | CNY | 8.73 | 8.95 | 8.63 | 8.89 | 8.89 | +0.19 (+2.18%) | 2,911,994 |
29 Oct 2021 | CNY | 8.35 | 8.73 | 8.3 | 8.7 | 8.7 | +0.4 (+4.82%) | 3,998,950 |
28 Oct 2021 | CNY | 8.48 | 8.54 | 8.27 | 8.3 | 8.3 | -0.16 (-1.89%) | 2,345,575 |
27 Oct 2021 | CNY | 8.73 | 8.74 | 8.41 | 8.46 | 8.46 | -0.41 (-4.62%) | 4,602,223 |
26 Oct 2021 | CNY | 8.86 | 9.02 | 8.75 | 8.87 | 8.87 | -0.18 (-1.99%) | 6,438,335 |
25 Oct 2021 | CNY | 9.09 | 9.12 | 8.95 | 9.05 | 9.05 | -0.01 (-0.11%) | 1,987,600 |
22 Oct 2021 | CNY | 9.37 | 9.37 | 9.06 | 9.06 | 9.06 | -0.2 (-2.16%) | 3,544,900 |
21 Oct 2021 | CNY | 9.4 | 9.44 | 9.25 | 9.26 | 9.26 | -0.09 (-0.96%) | 2,364,313 |
20 Oct 2021 | CNY | 9.56 | 9.56 | 9.34 | 9.35 | 9.35 | -0.06 (-0.64%) | 2,414,525 |
19 Oct 2021 | CNY | 9.52 | 9.61 | 9.39 | 9.41 | 9.41 | -0.16 (-1.67%) | 2,829,500 |
18 Oct 2021 | CNY | 9.51 | 9.6 | 9.31 | 9.57 | 9.57 | +0.09 (+0.95%) | 1,897,300 |
15 Oct 2021 | CNY | 9.65 | 9.69 | 9.46 | 9.48 | 9.48 | -0.2 (-2.07%) | 2,773,075 |
14 Oct 2021 | CNY | 9.65 | 9.74 | 9.49 | 9.68 | 9.68 | +0.04 (+0.41%) | 3,027,300 |
13 Oct 2021 | CNY | 9.65 | 9.84 | 9.52 | 9.64 | 9.64 | 0.0 (0.0%) | 3,667,575 |
12 Oct 2021 | CNY | 9.89 | 9.89 | 9.49 | 9.64 | 9.64 | -0.22 (-2.23%) | 2,547,300 |