Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 5.07 | 5.15 | 5 | 5.08 | 5.08 | +0.01 (+0.20%) | 65,145,942 |
25 Nov 2021 | CNY | 5.06 | 5.12 | 5.04 | 5.07 | 5.07 | +0.04 (+0.80%) | 56,414,948 |
24 Nov 2021 | CNY | 4.98 | 5.08 | 4.96 | 5.03 | 5.03 | +0.02 (+0.40%) | 61,254,855 |
23 Nov 2021 | CNY | 5.03 | 5.12 | 5.01 | 5.01 | 5.01 | +0.06 (+1.21%) | 86,088,334 |
22 Nov 2021 | CNY | 4.94 | 4.98 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 52,358,002 |
19 Nov 2021 | CNY | 4.87 | 4.93 | 4.81 | 4.93 | 4.93 | +0.03 (+0.61%) | 55,656,892 |
18 Nov 2021 | CNY | 4.79 | 4.95 | 4.77 | 4.9 | 4.9 | +0.09 (+1.87%) | 85,433,525 |
17 Nov 2021 | CNY | 4.72 | 4.81 | 4.71 | 4.81 | 4.81 | +0.09 (+1.91%) | 41,595,328 |
16 Nov 2021 | CNY | 4.75 | 4.82 | 4.7 | 4.72 | 4.72 | -0.06 (-1.26%) | 49,988,395 |
15 Nov 2021 | CNY | 4.78 | 4.8 | 4.71 | 4.78 | 4.78 | 0.0 (0.0%) | 45,521,977 |
12 Nov 2021 | CNY | 4.81 | 4.85 | 4.76 | 4.78 | 4.78 | -0.03 (-0.62%) | 51,082,414 |
11 Nov 2021 | CNY | 4.7 | 4.82 | 4.69 | 4.81 | 4.81 | +0.07 (+1.48%) | 62,062,030 |
10 Nov 2021 | CNY | 4.75 | 4.76 | 4.63 | 4.74 | 4.74 | -0.03 (-0.63%) | 69,372,013 |
9 Nov 2021 | CNY | 4.78 | 4.8 | 4.71 | 4.77 | 4.77 | 0.0 (0.0%) | 47,352,338 |
8 Nov 2021 | CNY | 4.7 | 4.82 | 4.68 | 4.77 | 4.77 | +0.1 (+2.14%) | 71,948,407 |
5 Nov 2021 | CNY | 4.76 | 4.78 | 4.65 | 4.67 | 4.67 | -0.16 (-3.31%) | 91,533,098 |
4 Nov 2021 | CNY | 4.86 | 4.88 | 4.79 | 4.83 | 4.83 | -0.05 (-1.02%) | 58,072,688 |
3 Nov 2021 | CNY | 4.83 | 4.88 | 4.78 | 4.88 | 4.88 | +0.06 (+1.24%) | 62,818,707 |
2 Nov 2021 | CNY | 4.98 | 5 | 4.75 | 4.82 | 4.82 | -0.16 (-3.21%) | 100,042,077 |
1 Nov 2021 | CNY | 4.94 | 5.05 | 4.93 | 4.98 | 4.98 | +0.05 (+1.01%) | 95,008,256 |
29 Oct 2021 | CNY | 4.95 | 4.98 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 76,817,090 |
28 Oct 2021 | CNY | 5.02 | 5.07 | 4.87 | 4.93 | 4.93 | -0.11 (-2.18%) | 90,919,320 |
27 Oct 2021 | CNY | 5.13 | 5.22 | 5 | 5.04 | 5.04 | -0.12 (-2.33%) | 94,606,955 |
26 Oct 2021 | CNY | 5.25 | 5.25 | 5.12 | 5.16 | 5.16 | -0.06 (-1.15%) | 85,998,034 |
25 Oct 2021 | CNY | 5.25 | 5.28 | 5.18 | 5.22 | 5.22 | 0.0 (0.0%) | 90,629,412 |
22 Oct 2021 | CNY | 5.44 | 5.49 | 5.19 | 5.22 | 5.22 | -0.33 (-5.95%) | 125,606,246 |
21 Oct 2021 | CNY | 5.7 | 5.74 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 106,339,910 |
20 Oct 2021 | CNY | 5.69 | 5.72 | 5.54 | 5.57 | 5.57 | -0.43 (-7.17%) | 172,993,311 |
19 Oct 2021 | CNY | 5.95 | 6.09 | 5.88 | 6 | 6 | -0.04 (-0.66%) | 169,370,925 |
18 Oct 2021 | CNY | 5.85 | 6.08 | 5.73 | 6.04 | 6.04 | +0.51 (+9.22%) | 286,769,882 |