Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 3.92 | 3.93 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 4,646,484 |
24 Nov 2021 | CNY | 3.91 | 3.94 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 5,138,900 |
23 Nov 2021 | CNY | 3.88 | 3.92 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 3,877,000 |
22 Nov 2021 | CNY | 3.92 | 3.96 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 5,600,500 |
19 Nov 2021 | CNY | 3.93 | 3.95 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 4,412,160 |
18 Nov 2021 | CNY | 3.95 | 4.02 | 3.93 | 3.94 | 3.94 | 0.0 (0.0%) | 5,278,700 |
17 Nov 2021 | CNY | 3.89 | 3.96 | 3.89 | 3.94 | 3.94 | +0.05 (+1.29%) | 3,327,675 |
16 Nov 2021 | CNY | 3.87 | 3.93 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 4,057,300 |
15 Nov 2021 | CNY | 3.88 | 3.93 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 3,581,400 |
12 Nov 2021 | CNY | 3.94 | 3.99 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 4,273,575 |
11 Nov 2021 | CNY | 3.88 | 4.02 | 3.87 | 3.97 | 3.97 | +0.1 (+2.58%) | 6,726,601 |
10 Nov 2021 | CNY | 3.84 | 3.87 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 3,766,275 |
9 Nov 2021 | CNY | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 3,624,601 |
8 Nov 2021 | CNY | 3.74 | 3.86 | 3.74 | 3.85 | 3.85 | +0.09 (+2.39%) | 5,175,100 |
5 Nov 2021 | CNY | 3.77 | 3.78 | 3.73 | 3.76 | 3.76 | -0.01 (-0.27%) | 4,109,100 |
4 Nov 2021 | CNY | 3.73 | 3.77 | 3.71 | 3.77 | 3.77 | +0.01 (+0.27%) | 5,207,500 |
3 Nov 2021 | CNY | 3.66 | 3.77 | 3.66 | 3.76 | 3.76 | +0.09 (+2.45%) | 5,727,600 |
2 Nov 2021 | CNY | 3.77 | 3.79 | 3.63 | 3.67 | 3.67 | -0.12 (-3.17%) | 8,374,600 |
1 Nov 2021 | CNY | 3.75 | 3.82 | 3.71 | 3.79 | 3.79 | +0.02 (+0.53%) | 6,778,200 |
29 Oct 2021 | CNY | 3.79 | 3.82 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 7,870,973 |
28 Oct 2021 | CNY | 3.72 | 3.78 | 3.67 | 3.73 | 3.73 | -0.13 (-3.37%) | 13,562,627 |
27 Oct 2021 | CNY | 4.01 | 4.02 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 14,333,573 |
26 Oct 2021 | CNY | 4.1 | 4.12 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 7,202,600 |
25 Oct 2021 | CNY | 4.12 | 4.14 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 8,097,600 |
22 Oct 2021 | CNY | 4.14 | 4.19 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 11,775,000 |
21 Oct 2021 | CNY | 4.03 | 4.26 | 4.03 | 4.14 | 4.14 | -0.03 (-0.72%) | 15,489,900 |
20 Oct 2021 | CNY | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.22 (-5.01%) | 2,242,500 |
19 Oct 2021 | CNY | 4.35 | 4.45 | 4.32 | 4.39 | 4.39 | +0.03 (+0.69%) | 16,871,585 |
18 Oct 2021 | CNY | 4.21 | 4.42 | 4.21 | 4.36 | 4.36 | +0.14 (+3.32%) | 14,459,980 |
15 Oct 2021 | CNY | 4.15 | 4.26 | 4 | 4.22 | 4.22 | +0.07 (+1.69%) | 17,463,238 |