Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 2.83 | 2.83 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 4,108,260 |
25 Nov 2021 | CNY | 2.83 | 2.86 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 4,399,120 |
24 Nov 2021 | CNY | 2.82 | 2.83 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 2,826,793 |
23 Nov 2021 | CNY | 2.8 | 2.82 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 2,385,700 |
22 Nov 2021 | CNY | 2.82 | 2.82 | 2.77 | 2.8 | 2.8 | -0.01 (-0.36%) | 2,548,212 |
19 Nov 2021 | CNY | 2.77 | 2.83 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 3,162,020 |
18 Nov 2021 | CNY | 2.8 | 2.82 | 2.76 | 2.76 | 2.76 | -0.04 (-1.43%) | 3,184,000 |
17 Nov 2021 | CNY | 2.78 | 2.81 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 3,156,621 |
16 Nov 2021 | CNY | 2.8 | 2.83 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 2,914,340 |
15 Nov 2021 | CNY | 2.76 | 2.81 | 2.76 | 2.8 | 2.8 | +0.02 (+0.72%) | 5,109,600 |
12 Nov 2021 | CNY | 2.82 | 2.83 | 2.73 | 2.78 | 2.78 | -0.05 (-1.77%) | 8,165,281 |
11 Nov 2021 | CNY | 2.68 | 2.88 | 2.68 | 2.83 | 2.83 | +0.11 (+4.04%) | 12,485,666 |
10 Nov 2021 | CNY | 2.67 | 2.72 | 2.65 | 2.72 | 2.72 | +0.05 (+1.87%) | 4,812,453 |
9 Nov 2021 | CNY | 2.67 | 2.68 | 2.65 | 2.67 | 2.67 | 0.0 (0.0%) | 4,116,700 |
8 Nov 2021 | CNY | 2.65 | 2.68 | 2.64 | 2.67 | 2.67 | +0.03 (+1.14%) | 4,699,230 |
5 Nov 2021 | CNY | 2.66 | 2.68 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 4,682,847 |
4 Nov 2021 | CNY | 2.66 | 2.69 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 5,973,702 |
3 Nov 2021 | CNY | 2.63 | 2.68 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 4,481,035 |
2 Nov 2021 | CNY | 2.71 | 2.74 | 2.62 | 2.64 | 2.64 | -0.09 (-3.30%) | 10,361,526 |
1 Nov 2021 | CNY | 2.83 | 2.84 | 2.68 | 2.73 | 2.73 | -0.14 (-4.88%) | 15,066,317 |
29 Oct 2021 | CNY | 2.77 | 2.9 | 2.77 | 2.87 | 2.87 | +0.08 (+2.87%) | 5,461,101 |
28 Oct 2021 | CNY | 2.81 | 2.84 | 2.76 | 2.79 | 2.79 | -0.05 (-1.76%) | 4,654,340 |
27 Oct 2021 | CNY | 2.87 | 2.89 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 4,189,324 |
26 Oct 2021 | CNY | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | -0.04 (-1.38%) | 5,757,800 |
25 Oct 2021 | CNY | 3.01 | 3.02 | 2.89 | 2.89 | 2.89 | -0.17 (-5.56%) | 6,073,700 |
22 Oct 2021 | CNY | 3.05 | 3.11 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 4,195,000 |
21 Oct 2021 | CNY | 3.12 | 3.12 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 3,784,592 |
20 Oct 2021 | CNY | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 3,356,300 |
19 Oct 2021 | CNY | 3.07 | 3.14 | 3.02 | 3.12 | 3.12 | +0.07 (+2.30%) | 6,378,937 |
18 Oct 2021 | CNY | 3.05 | 3.06 | 2.98 | 3.05 | 3.05 | +0.02 (+0.66%) | 5,277,700 |