Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 9.68 | 9.92 | 9.64 | 9.66 | 9.66 | -0.01 (-0.10%) | 3,277,486 |
25 Nov 2021 | CNY | 9.73 | 9.82 | 9.56 | 9.67 | 9.67 | -0.08 (-0.82%) | 3,261,871 |
24 Nov 2021 | CNY | 9.86 | 9.97 | 9.66 | 9.75 | 9.75 | -0.05 (-0.51%) | 3,892,142 |
23 Nov 2021 | CNY | 9.71 | 9.97 | 9.65 | 9.8 | 9.8 | +0.13 (+1.34%) | 3,690,142 |
22 Nov 2021 | CNY | 9.66 | 9.74 | 9.55 | 9.67 | 9.67 | +0.01 (+0.10%) | 1,909,000 |
19 Nov 2021 | CNY | 9.6 | 9.72 | 9.53 | 9.66 | 9.66 | +0.06 (+0.63%) | 2,654,797 |
18 Nov 2021 | CNY | 9.84 | 9.85 | 9.58 | 9.6 | 9.6 | -0.1 (-1.03%) | 2,803,281 |
17 Nov 2021 | CNY | 9.49 | 9.74 | 9.49 | 9.7 | 9.7 | +0.18 (+1.89%) | 2,820,600 |
16 Nov 2021 | CNY | 9.56 | 9.65 | 9.47 | 9.52 | 9.52 | -0.09 (-0.94%) | 3,181,486 |
15 Nov 2021 | CNY | 9.45 | 9.65 | 9.33 | 9.61 | 9.61 | +0.18 (+1.91%) | 4,107,100 |
12 Nov 2021 | CNY | 9.28 | 9.45 | 9.27 | 9.43 | 9.43 | +0.05 (+0.53%) | 3,172,600 |
11 Nov 2021 | CNY | 9.28 | 9.42 | 9.25 | 9.38 | 9.38 | +0.12 (+1.30%) | 3,149,300 |
10 Nov 2021 | CNY | 9.15 | 9.3 | 9.1 | 9.26 | 9.26 | +0.03 (+0.33%) | 1,713,700 |
9 Nov 2021 | CNY | 9.1 | 9.23 | 9.05 | 9.23 | 9.23 | +0.09 (+0.98%) | 2,099,971 |
8 Nov 2021 | CNY | 9.07 | 9.15 | 8.92 | 9.14 | 9.14 | +0.07 (+0.77%) | 1,601,571 |
5 Nov 2021 | CNY | 9.32 | 9.32 | 9.06 | 9.07 | 9.07 | -0.23 (-2.47%) | 3,159,471 |
4 Nov 2021 | CNY | 9.29 | 9.38 | 9.18 | 9.3 | 9.3 | -0.27 (-2.82%) | 4,294,800 |
3 Nov 2021 | CNY | 9.3 | 9.59 | 9.27 | 9.57 | 9.57 | +0.19 (+2.03%) | 5,284,800 |
2 Nov 2021 | CNY | 9.59 | 9.77 | 9.29 | 9.38 | 9.38 | +0.2 (+2.18%) | 6,658,100 |
1 Nov 2021 | CNY | 9.07 | 9.23 | 8.98 | 9.18 | 9.18 | +0.16 (+1.77%) | 2,467,200 |
29 Oct 2021 | CNY | 8.86 | 9.05 | 8.77 | 9.02 | 9.02 | +0.25 (+2.85%) | 2,265,500 |
28 Oct 2021 | CNY | 8.78 | 8.94 | 8.68 | 8.77 | 8.77 | -0.13 (-1.46%) | 2,566,700 |
27 Oct 2021 | CNY | 9.13 | 9.13 | 8.82 | 8.9 | 8.9 | -0.54 (-5.72%) | 4,980,300 |
26 Oct 2021 | CNY | 9.34 | 9.45 | 9.28 | 9.44 | 9.44 | +0.21 (+2.28%) | 3,042,000 |
25 Oct 2021 | CNY | 9.09 | 9.23 | 9.05 | 9.23 | 9.23 | +0.09 (+0.98%) | 1,855,400 |
22 Oct 2021 | CNY | 9.11 | 9.22 | 9.01 | 9.14 | 9.14 | -0.01 (-0.11%) | 2,043,700 |
21 Oct 2021 | CNY | 9.12 | 9.34 | 9.11 | 9.15 | 9.15 | -0.01 (-0.11%) | 2,859,000 |
20 Oct 2021 | CNY | 9.45 | 9.45 | 9.08 | 9.16 | 9.16 | -0.29 (-3.07%) | 3,939,500 |
19 Oct 2021 | CNY | 9.51 | 9.59 | 9.43 | 9.45 | 9.45 | -0.04 (-0.42%) | 1,870,500 |
18 Oct 2021 | CNY | 9.32 | 9.56 | 9.24 | 9.49 | 9.49 | +0.15 (+1.61%) | 2,386,600 |