Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 6.13 | 6.21 | 6.08 | 6.15 | 6.15 | 0.0 (0.0%) | 4,545,232 |
25 Nov 2021 | CNY | 6.35 | 6.35 | 6.12 | 6.15 | 6.15 | -0.17 (-2.69%) | 5,960,858 |
24 Nov 2021 | CNY | 6.3 | 6.34 | 6.2 | 6.32 | 6.32 | +0.02 (+0.32%) | 4,322,104 |
23 Nov 2021 | CNY | 6.28 | 6.35 | 6.21 | 6.3 | 6.3 | +0.02 (+0.32%) | 4,007,707 |
22 Nov 2021 | CNY | 6.39 | 6.4 | 6.25 | 6.28 | 6.28 | -0.08 (-1.26%) | 4,648,926 |
19 Nov 2021 | CNY | 6.32 | 6.36 | 6.2 | 6.36 | 6.36 | +0.07 (+1.11%) | 4,960,900 |
18 Nov 2021 | CNY | 6.27 | 6.48 | 6.26 | 6.29 | 6.29 | +0.03 (+0.48%) | 5,407,966 |
17 Nov 2021 | CNY | 6.22 | 6.34 | 6.2 | 6.26 | 6.26 | +0.02 (+0.32%) | 5,232,798 |
16 Nov 2021 | CNY | 6.4 | 6.51 | 6.24 | 6.24 | 6.24 | -0.18 (-2.80%) | 5,712,084 |
15 Nov 2021 | CNY | 6.47 | 6.53 | 6.36 | 6.42 | 6.42 | -0.06 (-0.93%) | 6,142,259 |
12 Nov 2021 | CNY | 6.64 | 6.69 | 6.45 | 6.48 | 6.48 | -0.13 (-1.97%) | 5,954,080 |
11 Nov 2021 | CNY | 6.42 | 6.69 | 6.35 | 6.61 | 6.61 | +0.22 (+3.44%) | 10,007,307 |
10 Nov 2021 | CNY | 6.43 | 6.49 | 6.3 | 6.39 | 6.39 | -0.06 (-0.93%) | 5,464,000 |
9 Nov 2021 | CNY | 6.35 | 6.48 | 6.28 | 6.45 | 6.45 | +0.07 (+1.10%) | 7,037,883 |
8 Nov 2021 | CNY | 6.42 | 6.45 | 6.29 | 6.38 | 6.38 | -0.04 (-0.62%) | 7,265,496 |
5 Nov 2021 | CNY | 6.38 | 6.66 | 6.26 | 6.42 | 6.42 | +0.09 (+1.42%) | 12,599,866 |
4 Nov 2021 | CNY | 6.11 | 6.37 | 6.11 | 6.33 | 6.33 | +0.22 (+3.60%) | 11,629,902 |
3 Nov 2021 | CNY | 6.02 | 6.33 | 6.02 | 6.11 | 6.11 | -0.02 (-0.33%) | 10,791,706 |
2 Nov 2021 | CNY | 5.98 | 6.27 | 5.98 | 6.13 | 6.13 | +0.16 (+2.68%) | 20,107,616 |
1 Nov 2021 | CNY | 5.76 | 5.97 | 5.66 | 5.97 | 5.97 | +0.54 (+9.94%) | 9,822,332 |
29 Oct 2021 | CNY | 5.3 | 5.51 | 5.29 | 5.43 | 5.43 | +0.13 (+2.45%) | 4,396,882 |
28 Oct 2021 | CNY | 5.47 | 5.47 | 5.28 | 5.3 | 5.3 | -0.17 (-3.11%) | 3,161,600 |
27 Oct 2021 | CNY | 5.62 | 5.63 | 5.38 | 5.47 | 5.47 | -0.11 (-1.97%) | 3,899,175 |
26 Oct 2021 | CNY | 5.75 | 5.79 | 5.54 | 5.58 | 5.58 | -0.17 (-2.96%) | 4,742,350 |
25 Oct 2021 | CNY | 5.76 | 5.79 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 3,836,900 |
22 Oct 2021 | CNY | 6.05 | 6.09 | 5.73 | 5.76 | 5.76 | -0.28 (-4.64%) | 6,528,109 |
21 Oct 2021 | CNY | 6.09 | 6.19 | 6.01 | 6.04 | 6.04 | -0.06 (-0.98%) | 3,249,700 |
20 Oct 2021 | CNY | 6.18 | 6.2 | 6 | 6.1 | 6.1 | -0.16 (-2.56%) | 4,017,200 |
19 Oct 2021 | CNY | 6.2 | 6.32 | 6.13 | 6.26 | 6.26 | +0.03 (+0.48%) | 4,351,213 |
18 Oct 2021 | CNY | 6.02 | 6.24 | 5.91 | 6.23 | 6.23 | +0.21 (+3.49%) | 5,699,901 |