Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2021 | CNY | 8.6 | 8.68 | 8.56 | 8.64 | 8.64 | 0.0 (0.0%) | 5,357,521 |
23 Nov 2021 | CNY | 8.55 | 8.76 | 8.52 | 8.64 | 8.64 | +0.11 (+1.29%) | 8,880,116 |
22 Nov 2021 | CNY | 8.51 | 8.58 | 8.4 | 8.53 | 8.53 | -0.1 (-1.16%) | 10,002,992 |
19 Nov 2021 | CNY | 8.6 | 8.78 | 8.54 | 8.63 | 8.63 | -0.04 (-0.46%) | 10,853,381 |
18 Nov 2021 | CNY | 8.8 | 8.89 | 8.6 | 8.67 | 8.67 | -0.16 (-1.81%) | 12,843,384 |
17 Nov 2021 | CNY | 8.48 | 8.83 | 8.41 | 8.83 | 8.83 | +0.42 (+4.99%) | 16,487,566 |
16 Nov 2021 | CNY | 8.42 | 8.55 | 8.36 | 8.41 | 8.41 | +0.01 (+0.12%) | 7,308,838 |
15 Nov 2021 | CNY | 8.43 | 8.62 | 8.36 | 8.4 | 8.4 | -0.08 (-0.94%) | 8,404,051 |
12 Nov 2021 | CNY | 8.44 | 8.67 | 8.36 | 8.48 | 8.48 | +0.19 (+2.29%) | 13,018,605 |
11 Nov 2021 | CNY | 8.31 | 8.42 | 8.26 | 8.29 | 8.29 | -0.02 (-0.24%) | 7,791,424 |
10 Nov 2021 | CNY | 8.22 | 8.49 | 8.17 | 8.31 | 8.31 | +0.09 (+1.09%) | 11,201,693 |
9 Nov 2021 | CNY | 8.45 | 8.79 | 8.22 | 8.22 | 8.22 | -0.17 (-2.03%) | 14,438,655 |
8 Nov 2021 | CNY | 8.2 | 8.39 | 8.07 | 8.39 | 8.39 | +0.4 (+5.01%) | 13,119,201 |
5 Nov 2021 | CNY | 7.93 | 8.1 | 7.93 | 7.99 | 7.99 | +0.02 (+0.25%) | 6,163,079 |
4 Nov 2021 | CNY | 7.93 | 8.08 | 7.86 | 7.97 | 7.97 | +0.02 (+0.25%) | 5,104,499 |
3 Nov 2021 | CNY | 8 | 8 | 7.86 | 7.95 | 7.95 | +0.08 (+1.02%) | 3,209,864 |
2 Nov 2021 | CNY | 8.06 | 8.14 | 7.74 | 7.87 | 7.87 | -0.15 (-1.87%) | 6,088,112 |
1 Nov 2021 | CNY | 7.8 | 8.15 | 7.75 | 8.02 | 8.02 | +0.15 (+1.91%) | 7,227,572 |
29 Oct 2021 | CNY | 7.72 | 7.91 | 7.58 | 7.87 | 7.87 | +0.14 (+1.81%) | 6,009,418 |
28 Oct 2021 | CNY | 7.95 | 8 | 7.67 | 7.73 | 7.73 | -0.28 (-3.50%) | 6,490,139 |
27 Oct 2021 | CNY | 8.02 | 8.25 | 7.99 | 8.01 | 8.01 | -0.04 (-0.50%) | 6,185,848 |
26 Oct 2021 | CNY | 8 | 8.3 | 7.86 | 8.05 | 8.05 | +0.14 (+1.77%) | 13,060,596 |
25 Oct 2021 | CNY | 7.54 | 7.91 | 7.39 | 7.91 | 7.91 | +0.38 (+5.05%) | 8,765,702 |
22 Oct 2021 | CNY | 7.48 | 7.62 | 7.4 | 7.53 | 7.53 | +0.01 (+0.13%) | 5,938,799 |
21 Oct 2021 | CNY | 7.8 | 7.82 | 7.48 | 7.52 | 7.52 | -0.3 (-3.84%) | 9,914,022 |
20 Oct 2021 | CNY | 7.85 | 7.88 | 7.78 | 7.82 | 7.82 | 0.0 (0.0%) | 3,067,550 |
19 Oct 2021 | CNY | 7.8 | 7.9 | 7.71 | 7.82 | 7.82 | +0.01 (+0.13%) | 4,195,640 |
18 Oct 2021 | CNY | 8.08 | 8.09 | 7.8 | 7.81 | 7.81 | -0.26 (-3.22%) | 10,043,800 |
15 Oct 2021 | CNY | 8.08 | 8.13 | 8.05 | 8.07 | 8.07 | -0.04 (-0.49%) | 4,760,860 |
14 Oct 2021 | CNY | 8.12 | 8.19 | 8.06 | 8.11 | 8.11 | -0.05 (-0.61%) | 4,261,360 |