Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | CNY | 2.833 | 2.835 | 2.828 | 2.832 | 2.832 | +0.01 (+0.35%) | 13,144,400 |
23 Nov 2021 | CNY | 2.83 | 2.835 | 2.821 | 2.822 | 2.822 | -0.025 (-0.88%) | 44,795,700 |
22 Nov 2021 | CNY | 2.845 | 2.85 | 2.842 | 2.847 | 2.847 | -0.004 (-0.14%) | 18,341,300 |
19 Nov 2021 | CNY | 2.84 | 2.852 | 2.84 | 2.851 | 2.851 | +0.018 (+0.64%) | 45,204,497 |
18 Nov 2021 | CNY | 2.841 | 2.841 | 2.83 | 2.833 | 2.833 | -0.01 (-0.35%) | 26,519,500 |
17 Nov 2021 | CNY | 2.84 | 2.843 | 2.836 | 2.843 | 2.843 | +0.019 (+0.67%) | 7,204,030 |
16 Nov 2021 | CNY | 2.832 | 2.835 | 2.822 | 2.824 | 2.824 | -0.008 (-0.28%) | 10,743,600 |
15 Nov 2021 | CNY | 2.826 | 2.836 | 2.826 | 2.832 | 2.832 | +0.019 (+0.68%) | 13,500,700 |
12 Nov 2021 | CNY | 2.816 | 2.821 | 2.813 | 2.813 | 2.813 | -0.002 (-0.07%) | 7,888,800 |
11 Nov 2021 | CNY | 2.811 | 2.819 | 2.81 | 2.815 | 2.815 | -0.007 (-0.25%) | 10,990,870 |
10 Nov 2021 | CNY | 2.831 | 2.832 | 2.819 | 2.822 | 2.822 | -0.012 (-0.42%) | 22,505,500 |
9 Nov 2021 | CNY | 2.834 | 2.851 | 2.831 | 2.834 | 2.834 | -0.001 (-0.04%) | 66,816,700 |
8 Nov 2021 | CNY | 2.832 | 2.848 | 2.83 | 2.835 | 2.835 | +0.003 (+0.11%) | 43,896,700 |
5 Nov 2021 | CNY | 2.825 | 2.833 | 2.825 | 2.832 | 2.832 | +0.012 (+0.43%) | 8,974,300 |
4 Nov 2021 | CNY | 2.815 | 2.821 | 2.815 | 2.82 | 2.82 | +0.015 (+0.53%) | 6,002,800 |
3 Nov 2021 | CNY | 2.797 | 2.806 | 2.796 | 2.805 | 2.805 | +0.019 (+0.68%) | 8,142,900 |
2 Nov 2021 | CNY | 2.792 | 2.792 | 2.781 | 2.786 | 2.786 | -0.006 (-0.21%) | 7,215,700 |
1 Nov 2021 | CNY | 2.785 | 2.796 | 2.785 | 2.792 | 2.792 | +0.034 (+1.23%) | 9,575,100 |
29 Oct 2021 | CNY | 2.772 | 2.779 | 2.758 | 2.758 | 2.758 | +0.005 (+0.18%) | 9,950,200 |
28 Oct 2021 | CNY | 2.749 | 2.756 | 2.749 | 2.753 | 2.753 | -0.011 (-0.40%) | 9,571,600 |
27 Oct 2021 | CNY | 2.767 | 2.768 | 2.757 | 2.764 | 2.764 | -0.002 (-0.07%) | 8,460,000 |
26 Oct 2021 | CNY | 2.762 | 2.767 | 2.762 | 2.766 | 2.766 | +0.019 (+0.69%) | 4,877,100 |
25 Oct 2021 | CNY | 2.735 | 2.749 | 2.735 | 2.747 | 2.747 | 0.0 (0.0%) | 24,820,700 |
22 Oct 2021 | CNY | 2.743 | 2.749 | 2.743 | 2.747 | 2.747 | +0.012 (+0.44%) | 8,121,900 |
21 Oct 2021 | CNY | 2.74 | 2.74 | 2.733 | 2.735 | 2.735 | 0.0 (0.0%) | 19,668,700 |
20 Oct 2021 | CNY | 2.734 | 2.74 | 2.731 | 2.735 | 2.735 | +0.007 (+0.26%) | 14,541,200 |
19 Oct 2021 | CNY | 2.72 | 2.73 | 2.717 | 2.728 | 2.728 | +0.018 (+0.66%) | 16,530,300 |
18 Oct 2021 | CNY | 2.714 | 2.738 | 2.708 | 2.71 | 2.71 | 0.0 (0.0%) | 14,571,000 |
15 Oct 2021 | CNY | 2.709 | 2.717 | 2.693 | 2.71 | 2.71 | +0.034 (+1.27%) | 15,849,500 |
14 Oct 2021 | CNY | 2.661 | 2.677 | 2.661 | 2.676 | 2.676 | +0.024 (+0.90%) | 11,338,148 |