Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 3.319 | 3.376 | 3.319 | 3.374 | 3.374 | +0.05 (+1.50%) | 1,550,300 |
24 Nov 2021 | CNY | 3.319 | 3.332 | 3.29 | 3.324 | 3.324 | +0.007 (+0.21%) | 672,700 |
23 Nov 2021 | CNY | 3.316 | 3.332 | 3.293 | 3.317 | 3.317 | +0.002 (+0.06%) | 1,120,500 |
22 Nov 2021 | CNY | 3.335 | 3.34 | 3.301 | 3.315 | 3.315 | -0.02 (-0.60%) | 1,013,900 |
19 Nov 2021 | CNY | 3.335 | 3.343 | 3.319 | 3.335 | 3.335 | -0.002 (-0.06%) | 575,900 |
18 Nov 2021 | CNY | 3.398 | 3.398 | 3.332 | 3.337 | 3.337 | -0.062 (-1.82%) | 1,047,000 |
17 Nov 2021 | CNY | 3.413 | 3.456 | 3.393 | 3.399 | 3.399 | -0.01 (-0.29%) | 918,700 |
16 Nov 2021 | CNY | 3.339 | 3.425 | 3.339 | 3.409 | 3.409 | +0.071 (+2.13%) | 1,372,300 |
15 Nov 2021 | CNY | 3.282 | 3.339 | 3.282 | 3.338 | 3.338 | +0.052 (+1.58%) | 2,410,300 |
12 Nov 2021 | CNY | 3.293 | 3.298 | 3.276 | 3.286 | 3.286 | -0.006 (-0.18%) | 477,500 |
11 Nov 2021 | CNY | 3.299 | 3.329 | 3.272 | 3.292 | 3.292 | -0.002 (-0.06%) | 1,281,100 |
10 Nov 2021 | CNY | 3.227 | 3.296 | 3.209 | 3.294 | 3.294 | +0.072 (+2.23%) | 1,661,200 |
9 Nov 2021 | CNY | 3.182 | 3.229 | 3.182 | 3.222 | 3.222 | +0.04 (+1.26%) | 2,081,800 |
8 Nov 2021 | CNY | 3.252 | 3.252 | 3.173 | 3.182 | 3.182 | -0.069 (-2.12%) | 1,148,200 |
5 Nov 2021 | CNY | 3.259 | 3.29 | 3.25 | 3.251 | 3.251 | -0.002 (-0.06%) | 2,882,200 |
4 Nov 2021 | CNY | 3.247 | 3.27 | 3.233 | 3.253 | 3.253 | +0.005 (+0.15%) | 919,400 |
3 Nov 2021 | CNY | 3.23 | 3.279 | 3.23 | 3.248 | 3.248 | +0.001 (+0.03%) | 2,227,700 |
2 Nov 2021 | CNY | 3.254 | 3.299 | 3.232 | 3.247 | 3.247 | -0.024 (-0.73%) | 1,304,400 |
1 Nov 2021 | CNY | 3.274 | 3.274 | 3.222 | 3.271 | 3.271 | -0.001 (-0.03%) | 1,901,200 |
29 Oct 2021 | CNY | 3.223 | 3.282 | 3.205 | 3.272 | 3.272 | +0.049 (+1.52%) | 1,122,700 |
28 Oct 2021 | CNY | 3.235 | 3.25 | 3.2 | 3.223 | 3.223 | -0.013 (-0.40%) | 1,128,800 |
27 Oct 2021 | CNY | 3.303 | 3.303 | 3.225 | 3.236 | 3.236 | -0.067 (-2.03%) | 1,007,200 |
26 Oct 2021 | CNY | 3.322 | 3.338 | 3.298 | 3.303 | 3.303 | -0.014 (-0.42%) | 762,700 |
25 Oct 2021 | CNY | 3.321 | 3.327 | 3.299 | 3.317 | 3.317 | -0.009 (-0.27%) | 916,700 |
22 Oct 2021 | CNY | 3.313 | 3.335 | 3.295 | 3.326 | 3.326 | +0.009 (+0.27%) | 605,100 |
21 Oct 2021 | CNY | 3.335 | 3.355 | 3.309 | 3.317 | 3.317 | -0.025 (-0.75%) | 596,500 |
20 Oct 2021 | CNY | 3.365 | 3.369 | 3.3 | 3.342 | 3.342 | -0.023 (-0.68%) | 939,900 |
19 Oct 2021 | CNY | 3.29 | 3.371 | 3.29 | 3.365 | 3.365 | +0.065 (+1.97%) | 639,600 |
18 Oct 2021 | CNY | 3.357 | 3.357 | 3.286 | 3.3 | 3.3 | -0.057 (-1.70%) | 855,000 |
15 Oct 2021 | CNY | 3.367 | 3.374 | 3.312 | 3.357 | 3.357 | -0.015 (-0.44%) | 867,100 |