Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | CNY | 8.51 | 8.55 | 8.09 | 8.1 | 8.1 | -0.42 (-4.93%) | 22,282,750 |
12 Nov 2021 | CNY | 8.97 | 8.97 | 8.5 | 8.52 | 8.52 | -0.42 (-4.70%) | 15,110,662 |
11 Nov 2021 | CNY | 8.83 | 9.08 | 8.83 | 8.94 | 8.94 | 0.0 (0.0%) | 8,582,682 |
10 Nov 2021 | CNY | 8.97 | 9.05 | 8.73 | 8.94 | 8.94 | +0.03 (+0.34%) | 11,001,159 |
9 Nov 2021 | CNY | 8.88 | 8.96 | 8.71 | 8.91 | 8.91 | +0.03 (+0.34%) | 9,663,322 |
8 Nov 2021 | CNY | 8.69 | 9.05 | 8.54 | 8.88 | 8.88 | +0.22 (+2.54%) | 18,814,860 |
5 Nov 2021 | CNY | 8.29 | 8.66 | 8.26 | 8.66 | 8.66 | +0.41 (+4.97%) | 11,722,960 |
4 Nov 2021 | CNY | 8.11 | 8.34 | 8.01 | 8.25 | 8.25 | +0.07 (+0.86%) | 14,502,811 |
3 Nov 2021 | CNY | 8.34 | 8.41 | 8.03 | 8.18 | 8.18 | -0.27 (-3.20%) | 28,947,158 |
2 Nov 2021 | CNY | 8.84 | 8.88 | 8.45 | 8.45 | 8.45 | -0.44 (-4.95%) | 21,676,400 |
1 Nov 2021 | CNY | 9.15 | 9.29 | 8.85 | 8.89 | 8.89 | -0.12 (-1.33%) | 15,529,423 |
29 Oct 2021 | CNY | 8.86 | 9.06 | 8.55 | 9.01 | 9.01 | +0.21 (+2.39%) | 14,560,186 |
28 Oct 2021 | CNY | 8.9 | 9.19 | 8.77 | 8.8 | 8.8 | -0.27 (-2.98%) | 19,205,900 |
27 Oct 2021 | CNY | 9.09 | 9.33 | 9.07 | 9.07 | 9.07 | -0.48 (-5.03%) | 24,676,801 |
26 Oct 2021 | CNY | 9.99 | 9.99 | 9.55 | 9.55 | 9.55 | -0.5 (-4.98%) | 19,386,200 |
25 Oct 2021 | CNY | 10.3 | 10.3 | 9.86 | 10.05 | 10.05 | -0.09 (-0.89%) | 13,720,000 |
22 Oct 2021 | CNY | 10.15 | 10.34 | 10.1 | 10.14 | 10.14 | +0.08 (+0.80%) | 9,195,770 |
21 Oct 2021 | CNY | 10.18 | 10.25 | 10.02 | 10.06 | 10.06 | -0.21 (-2.04%) | 7,454,501 |
20 Oct 2021 | CNY | 10.03 | 10.35 | 9.94 | 10.27 | 10.27 | +0.2 (+1.99%) | 13,344,226 |
19 Oct 2021 | CNY | 10.13 | 10.14 | 9.93 | 10.07 | 10.07 | -0.05 (-0.49%) | 12,619,370 |
18 Oct 2021 | CNY | 10.22 | 10.22 | 10.05 | 10.12 | 10.12 | +0.01 (+0.10%) | 8,464,757 |
15 Oct 2021 | CNY | 10.17 | 10.19 | 10.01 | 10.11 | 10.11 | 0.0 (0.0%) | 6,964,796 |
14 Oct 2021 | CNY | 10.28 | 10.44 | 10.02 | 10.11 | 10.11 | -0.09 (-0.88%) | 12,329,500 |
13 Oct 2021 | CNY | 10.2 | 10.35 | 10.12 | 10.2 | 10.2 | +0.09 (+0.89%) | 8,911,201 |
12 Oct 2021 | CNY | 10.19 | 10.42 | 10.03 | 10.11 | 10.11 | -0.27 (-2.60%) | 14,630,539 |
11 Oct 2021 | CNY | 10.61 | 10.62 | 10.29 | 10.38 | 10.38 | -0.45 (-4.16%) | 20,068,486 |
8 Oct 2021 | CNY | 11.48 | 11.48 | 10.83 | 10.83 | 10.83 | -0.57 (-5.00%) | 17,215,620 |
30 Sep 2021 | CNY | 11.4 | 11.63 | 11.04 | 11.4 | 11.4 | -0.19 (-1.64%) | 30,111,889 |
29 Sep 2021 | CNY | 11.59 | 11.59 | 11.28 | 11.59 | 11.59 | +0.55 (+4.98%) | 38,868,839 |
27 Sep 2021 | CNY | 11 | 11.33 | 10.59 | 11.04 | 11.04 | +0.25 (+2.32%) | 31,582,427 |