Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2021 | CNY | 3.671 | 3.671 | 3.652 | 3.659 | 3.659 | -0.01 (-0.27%) | 1,768,974 |
26 Nov 2021 | CNY | 3.655 | 3.672 | 3.65 | 3.669 | 3.669 | +0.014 (+0.38%) | 1,657,500 |
25 Nov 2021 | CNY | 3.65 | 3.656 | 3.647 | 3.655 | 3.655 | +0.005 (+0.14%) | 1,751,800 |
24 Nov 2021 | CNY | 3.669 | 3.669 | 3.642 | 3.65 | 3.65 | -0.019 (-0.52%) | 2,910,600 |
23 Nov 2021 | CNY | 3.717 | 3.717 | 3.666 | 3.669 | 3.669 | -0.067 (-1.79%) | 1,013,000 |
22 Nov 2021 | CNY | 3.744 | 3.756 | 3.734 | 3.736 | 3.736 | -0.036 (-0.95%) | 1,046,400 |
19 Nov 2021 | CNY | 3.776 | 3.779 | 3.769 | 3.772 | 3.772 | -0.006 (-0.16%) | 921,500 |
18 Nov 2021 | CNY | 3.77 | 3.786 | 3.77 | 3.778 | 3.778 | +0.018 (+0.48%) | 944,600 |
17 Nov 2021 | CNY | 3.761 | 3.763 | 3.75 | 3.76 | 3.76 | -0.013 (-0.34%) | 2,732,800 |
16 Nov 2021 | CNY | 3.764 | 3.781 | 3.764 | 3.773 | 3.773 | +0.018 (+0.48%) | 1,744,316 |
15 Nov 2021 | CNY | 3.766 | 3.766 | 3.75 | 3.755 | 3.755 | -0.007 (-0.19%) | 3,557,100 |
12 Nov 2021 | CNY | 3.77 | 3.776 | 3.761 | 3.762 | 3.762 | -0.003 (-0.08%) | 2,321,900 |
11 Nov 2021 | CNY | 3.745 | 3.775 | 3.745 | 3.765 | 3.765 | +0.054 (+1.46%) | 2,999,061 |
10 Nov 2021 | CNY | 3.718 | 3.722 | 3.709 | 3.711 | 3.711 | -0.002 (-0.05%) | 2,068,157 |
9 Nov 2021 | CNY | 3.707 | 3.717 | 3.707 | 3.713 | 3.713 | +0.01 (+0.27%) | 2,624,300 |
8 Nov 2021 | CNY | 3.699 | 3.713 | 3.699 | 3.703 | 3.703 | +0.036 (+0.98%) | 3,298,648 |
5 Nov 2021 | CNY | 3.648 | 3.667 | 3.648 | 3.667 | 3.667 | +0.048 (+1.33%) | 1,956,887 |
4 Nov 2021 | CNY | 3.628 | 3.628 | 3.612 | 3.619 | 3.619 | -0.012 (-0.33%) | 1,093,700 |
3 Nov 2021 | CNY | 3.662 | 3.662 | 3.626 | 3.631 | 3.631 | -0.031 (-0.85%) | 1,653,900 |
2 Nov 2021 | CNY | 3.643 | 3.665 | 3.643 | 3.662 | 3.662 | +0.023 (+0.63%) | 1,688,573 |
1 Nov 2021 | CNY | 3.651 | 3.651 | 3.636 | 3.639 | 3.639 | -0.016 (-0.44%) | 1,334,900 |
29 Oct 2021 | CNY | 3.672 | 3.672 | 3.654 | 3.655 | 3.655 | -0.017 (-0.46%) | 1,451,071 |
28 Oct 2021 | CNY | 3.641 | 3.675 | 3.641 | 3.672 | 3.672 | +0.035 (+0.96%) | 3,119,574 |
27 Oct 2021 | CNY | 3.658 | 3.658 | 3.624 | 3.637 | 3.637 | -0.026 (-0.71%) | 995,000 |
26 Oct 2021 | CNY | 3.655 | 3.668 | 3.655 | 3.663 | 3.663 | +0.013 (+0.36%) | 941,474 |
25 Oct 2021 | CNY | 3.662 | 3.662 | 3.647 | 3.65 | 3.65 | -0.007 (-0.19%) | 2,135,000 |
22 Oct 2021 | CNY | 3.643 | 3.661 | 3.642 | 3.657 | 3.657 | +0.014 (+0.38%) | 946,400 |
21 Oct 2021 | CNY | 3.631 | 3.651 | 3.631 | 3.643 | 3.643 | +0.017 (+0.47%) | 971,800 |
20 Oct 2021 | CNY | 3.63 | 3.63 | 3.614 | 3.626 | 3.626 | -0.009 (-0.25%) | 1,158,962 |
19 Oct 2021 | CNY | 3.625 | 3.636 | 3.625 | 3.635 | 3.635 | +0.012 (+0.33%) | 1,514,900 |