Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2021 | CNY | 6.03 | 6.07 | 5.82 | 6.07 | 6.07 | +0.29 (+5.02%) | 28,306,577 |
22 Oct 2021 | CNY | 5.54 | 5.8 | 5.47 | 5.78 | 5.78 | +0.14 (+2.48%) | 24,259,870 |
21 Oct 2021 | CNY | 5.6 | 5.84 | 5.57 | 5.64 | 5.64 | +0.06 (+1.08%) | 23,511,351 |
20 Oct 2021 | CNY | 5.6 | 5.78 | 5.5 | 5.58 | 5.58 | -0.19 (-3.29%) | 24,997,356 |
19 Oct 2021 | CNY | 5.86 | 6.05 | 5.62 | 5.77 | 5.77 | -0.09 (-1.54%) | 36,768,401 |
18 Oct 2021 | CNY | 5.57 | 5.86 | 5.53 | 5.86 | 5.86 | +0.28 (+5.02%) | 30,358,018 |
15 Oct 2021 | CNY | 5.32 | 5.75 | 5.22 | 5.58 | 5.58 | +0.09 (+1.64%) | 46,733,175 |
14 Oct 2021 | CNY | 5.23 | 5.49 | 5.23 | 5.49 | 5.49 | +0.26 (+4.97%) | 35,098,332 |
13 Oct 2021 | CNY | 5.49 | 5.49 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 37,712,616 |
12 Oct 2021 | CNY | 5.62 | 5.63 | 5.2 | 5.5 | 5.5 | +0.14 (+2.61%) | 55,091,812 |
11 Oct 2021 | CNY | 5.28 | 5.36 | 5.2 | 5.36 | 5.36 | +0.26 (+5.10%) | 12,274,753 |
8 Oct 2021 | CNY | 5 | 5.1 | 4.9 | 5.1 | 5.1 | +0.24 (+4.94%) | 13,876,407 |
30 Sep 2021 | CNY | 4.6 | 4.87 | 4.54 | 4.86 | 4.86 | +0.22 (+4.74%) | 27,880,857 |
29 Sep 2021 | CNY | 4.58 | 4.64 | 4.5 | 4.64 | 4.64 | +0.22 (+4.98%) | 39,936,374 |
28 Sep 2021 | CNY | 4.42 | 4.42 | 4.37 | 4.42 | 4.42 | +0.21 (+4.99%) | 9,347,340 |
27 Sep 2021 | CNY | 4.4 | 4.41 | 4.21 | 4.21 | 4.21 | -0.22 (-4.97%) | 25,534,800 |
24 Sep 2021 | CNY | 4.53 | 4.74 | 4.37 | 4.43 | 4.43 | -0.15 (-3.28%) | 26,332,741 |
23 Sep 2021 | CNY | 4.81 | 4.83 | 4.58 | 4.58 | 4.58 | -0.24 (-4.98%) | 35,294,600 |
22 Sep 2021 | CNY | 4.91 | 5.06 | 4.78 | 4.82 | 4.82 | -0.08 (-1.63%) | 35,568,899 |
17 Sep 2021 | CNY | 4.63 | 4.9 | 4.53 | 4.9 | 4.9 | +0.23 (+4.93%) | 41,743,035 |
16 Sep 2021 | CNY | 4.76 | 4.91 | 4.67 | 4.67 | 4.67 | -0.25 (-5.08%) | 40,894,837 |
15 Sep 2021 | CNY | 5 | 5.09 | 4.73 | 4.92 | 4.92 | +0.07 (+1.44%) | 65,349,686 |
14 Sep 2021 | CNY | 4.85 | 4.85 | 4.65 | 4.85 | 4.85 | +0.23 (+4.98%) | 29,112,852 |
13 Sep 2021 | CNY | 4.51 | 4.62 | 4.48 | 4.62 | 4.62 | +0.22 (+5%) | 11,033,444 |
10 Sep 2021 | CNY | 4.2 | 4.4 | 4.16 | 4.4 | 4.4 | +0.21 (+5.01%) | 49,109,273 |
9 Sep 2021 | CNY | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | +0.2 (+5.01%) | 19,264,930 |
8 Sep 2021 | CNY | 4.12 | 4.12 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 78,017,040 |
7 Sep 2021 | CNY | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | +0.19 (+5.09%) | 1,399,600 |
6 Sep 2021 | CNY | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | +0.18 (+5.07%) | 4,013,658 |
3 Sep 2021 | CNY | 3.6 | 3.65 | 3.54 | 3.55 | 3.55 | -0.03 (-0.84%) | 21,133,400 |