Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 4.38 | 4.51 | 4.36 | 4.44 | 4.44 | +0.04 (+0.91%) | 7,187,600 |
24 Nov 2021 | CNY | 4.29 | 4.43 | 4.24 | 4.4 | 4.4 | +0.06 (+1.38%) | 8,549,545 |
23 Nov 2021 | CNY | 4.33 | 4.36 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 4,571,600 |
22 Nov 2021 | CNY | 4.35 | 4.4 | 4.29 | 4.33 | 4.33 | -0.01 (-0.23%) | 4,691,000 |
19 Nov 2021 | CNY | 4.28 | 4.37 | 4.28 | 4.34 | 4.34 | +0.06 (+1.40%) | 4,906,901 |
18 Nov 2021 | CNY | 4.37 | 4.39 | 4.27 | 4.28 | 4.28 | -0.06 (-1.38%) | 6,266,500 |
17 Nov 2021 | CNY | 4.23 | 4.36 | 4.2 | 4.34 | 4.34 | +0.11 (+2.60%) | 9,010,588 |
16 Nov 2021 | CNY | 4.25 | 4.3 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 6,449,600 |
15 Nov 2021 | CNY | 4.19 | 4.27 | 4.15 | 4.26 | 4.26 | +0.09 (+2.16%) | 8,428,698 |
12 Nov 2021 | CNY | 4.15 | 4.19 | 4.11 | 4.17 | 4.17 | +0.02 (+0.48%) | 6,157,229 |
11 Nov 2021 | CNY | 4.09 | 4.2 | 4.06 | 4.15 | 4.15 | +0.07 (+1.72%) | 11,150,223 |
10 Nov 2021 | CNY | 4.07 | 4.08 | 4.01 | 4.08 | 4.08 | +0.01 (+0.25%) | 8,147,892 |
9 Nov 2021 | CNY | 4.05 | 4.1 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 8,423,700 |
8 Nov 2021 | CNY | 4.06 | 4.1 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 12,032,101 |
5 Nov 2021 | CNY | 4.16 | 4.17 | 4.05 | 4.06 | 4.06 | -0.13 (-3.10%) | 15,132,001 |
4 Nov 2021 | CNY | 4.05 | 4.37 | 4.05 | 4.19 | 4.19 | +0.15 (+3.71%) | 24,304,451 |
3 Nov 2021 | CNY | 4.1 | 4.13 | 3.98 | 4.04 | 4.04 | -0.09 (-2.18%) | 16,846,467 |
2 Nov 2021 | CNY | 4.39 | 4.43 | 4.09 | 4.13 | 4.13 | -0.29 (-6.56%) | 26,071,369 |
1 Nov 2021 | CNY | 4.66 | 4.7 | 4.38 | 4.42 | 4.42 | -0.34 (-7.14%) | 31,413,078 |
29 Oct 2021 | CNY | 5.03 | 5.05 | 4.56 | 4.76 | 4.76 | -0.28 (-5.56%) | 31,321,728 |
28 Oct 2021 | CNY | 4.54 | 5.04 | 4.53 | 5.04 | 5.04 | +0.46 (+10.04%) | 20,886,329 |
27 Oct 2021 | CNY | 4.57 | 4.66 | 4.44 | 4.58 | 4.58 | +0.01 (+0.22%) | 9,892,226 |
26 Oct 2021 | CNY | 4.75 | 4.85 | 4.56 | 4.57 | 4.57 | -0.33 (-6.73%) | 15,830,700 |
25 Oct 2021 | CNY | 4.77 | 5.23 | 4.73 | 4.9 | 4.9 | +0.15 (+3.16%) | 22,986,400 |
22 Oct 2021 | CNY | 4.91 | 4.99 | 4.72 | 4.75 | 4.75 | -0.19 (-3.85%) | 6,931,056 |
21 Oct 2021 | CNY | 4.98 | 5.05 | 4.91 | 4.94 | 4.94 | -0.07 (-1.40%) | 6,338,360 |
20 Oct 2021 | CNY | 5.11 | 5.12 | 4.99 | 5.01 | 5.01 | -0.06 (-1.18%) | 6,872,705 |
19 Oct 2021 | CNY | 5.07 | 5.18 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 8,583,243 |
18 Oct 2021 | CNY | 4.84 | 5.14 | 4.75 | 5.08 | 5.08 | +0.25 (+5.18%) | 14,369,560 |
15 Oct 2021 | CNY | 4.9 | 4.93 | 4.66 | 4.83 | 4.83 | 0.0 (0.0%) | 10,316,510 |