Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 3.41 | 3.44 | 3.33 | 3.4 | 3.4 | +0.01 (+0.29%) | 45,317,609 |
17 Nov 2021 | CNY | 3.25 | 3.44 | 3.24 | 3.39 | 3.39 | +0.14 (+4.31%) | 66,752,641 |
16 Nov 2021 | CNY | 3.41 | 3.43 | 3.23 | 3.25 | 3.25 | -0.17 (-4.97%) | 55,339,533 |
15 Nov 2021 | CNY | 3.45 | 3.45 | 3.27 | 3.42 | 3.42 | -0.02 (-0.58%) | 56,254,600 |
12 Nov 2021 | CNY | 3.53 | 3.59 | 3.43 | 3.44 | 3.44 | -0.05 (-1.43%) | 53,799,084 |
11 Nov 2021 | CNY | 3.44 | 3.52 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 55,750,135 |
10 Nov 2021 | CNY | 3.45 | 3.46 | 3.31 | 3.45 | 3.45 | -0.02 (-0.58%) | 46,712,316 |
9 Nov 2021 | CNY | 3.46 | 3.51 | 3.39 | 3.47 | 3.47 | +0.01 (+0.29%) | 40,900,498 |
8 Nov 2021 | CNY | 3.39 | 3.52 | 3.36 | 3.46 | 3.46 | +0.08 (+2.37%) | 62,573,439 |
5 Nov 2021 | CNY | 3.57 | 3.58 | 3.34 | 3.38 | 3.38 | -0.19 (-5.32%) | 78,523,903 |
4 Nov 2021 | CNY | 3.62 | 3.66 | 3.5 | 3.57 | 3.57 | -0.06 (-1.65%) | 69,018,517 |
3 Nov 2021 | CNY | 3.56 | 3.65 | 3.48 | 3.63 | 3.63 | +0.08 (+2.25%) | 61,903,766 |
2 Nov 2021 | CNY | 3.75 | 3.78 | 3.48 | 3.55 | 3.55 | -0.19 (-5.08%) | 77,637,467 |
1 Nov 2021 | CNY | 3.7 | 3.79 | 3.66 | 3.74 | 3.74 | +0.06 (+1.63%) | 64,116,549 |
29 Oct 2021 | CNY | 3.8 | 3.81 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 72,883,336 |
28 Oct 2021 | CNY | 4.04 | 4.05 | 3.66 | 3.72 | 3.72 | -0.34 (-8.37%) | 113,984,647 |
27 Oct 2021 | CNY | 4.27 | 4.28 | 4.03 | 4.06 | 4.06 | -0.12 (-2.87%) | 76,545,216 |
26 Oct 2021 | CNY | 4.45 | 4.47 | 4.11 | 4.18 | 4.18 | -0.22 (-5.00%) | 122,891,398 |
25 Oct 2021 | CNY | 4.44 | 4.53 | 4.28 | 4.4 | 4.4 | -0.07 (-1.57%) | 96,069,645 |
22 Oct 2021 | CNY | 4.54 | 4.83 | 4.46 | 4.47 | 4.47 | -0.13 (-2.83%) | 142,557,409 |
21 Oct 2021 | CNY | 4.42 | 4.73 | 4.39 | 4.6 | 4.6 | +0.17 (+3.84%) | 141,591,962 |
20 Oct 2021 | CNY | 4.35 | 4.48 | 4.25 | 4.43 | 4.43 | -0.06 (-1.34%) | 93,385,093 |
19 Oct 2021 | CNY | 4.45 | 4.65 | 4.35 | 4.49 | 4.49 | +0.11 (+2.51%) | 156,935,587 |
18 Oct 2021 | CNY | 3.98 | 4.38 | 3.98 | 4.38 | 4.38 | +0.4 (+10.05%) | 115,311,330 |
15 Oct 2021 | CNY | 4.01 | 4.15 | 3.97 | 3.98 | 3.98 | -0.11 (-2.69%) | 64,923,100 |
14 Oct 2021 | CNY | 3.9 | 4.19 | 3.85 | 4.09 | 4.09 | +0.17 (+4.34%) | 102,616,100 |
13 Oct 2021 | CNY | 3.95 | 3.95 | 3.74 | 3.92 | 3.92 | +0.02 (+0.51%) | 63,482,772 |
12 Oct 2021 | CNY | 4.15 | 4.16 | 3.82 | 3.9 | 3.9 | -0.25 (-6.02%) | 76,513,700 |
11 Oct 2021 | CNY | 4.1 | 4.22 | 3.89 | 4.15 | 4.15 | +0.05 (+1.22%) | 69,986,264 |
8 Oct 2021 | CNY | 4.28 | 4.41 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 81,243,084 |