Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 11.92 | 12.05 | 11.85 | 11.92 | 11.92 | -0.05 (-0.42%) | 572,900 |
25 Nov 2021 | CNY | 12.03 | 12.1 | 11.97 | 11.97 | 11.97 | -0.06 (-0.50%) | 480,203 |
24 Nov 2021 | CNY | 11.95 | 12.03 | 11.9 | 12.03 | 12.03 | +0.04 (+0.33%) | 367,529 |
23 Nov 2021 | CNY | 11.88 | 11.99 | 11.82 | 11.99 | 11.99 | +0.11 (+0.93%) | 604,800 |
22 Nov 2021 | CNY | 11.97 | 11.97 | 11.85 | 11.88 | 11.88 | -0.05 (-0.42%) | 352,900 |
19 Nov 2021 | CNY | 11.88 | 11.99 | 11.85 | 11.93 | 11.93 | -0.01 (-0.08%) | 421,816 |
18 Nov 2021 | CNY | 12.05 | 12.07 | 11.93 | 11.94 | 11.94 | -0.1 (-0.83%) | 481,682 |
17 Nov 2021 | CNY | 11.95 | 12.1 | 11.95 | 12.04 | 12.04 | +0.03 (+0.25%) | 415,330 |
16 Nov 2021 | CNY | 11.88 | 12.09 | 11.88 | 12.01 | 12.01 | +0.1 (+0.84%) | 819,728 |
15 Nov 2021 | CNY | 11.88 | 11.94 | 11.77 | 11.91 | 11.91 | +0.06 (+0.51%) | 530,500 |
12 Nov 2021 | CNY | 11.97 | 11.97 | 11.77 | 11.85 | 11.85 | -0.1 (-0.84%) | 468,800 |
11 Nov 2021 | CNY | 11.88 | 12 | 11.85 | 11.95 | 11.95 | +0.01 (+0.08%) | 557,200 |
10 Nov 2021 | CNY | 11.87 | 11.94 | 11.79 | 11.94 | 11.94 | +0.07 (+0.59%) | 677,642 |
9 Nov 2021 | CNY | 11.73 | 11.9 | 11.66 | 11.87 | 11.87 | +0.15 (+1.28%) | 508,729 |
8 Nov 2021 | CNY | 11.7 | 11.83 | 11.61 | 11.72 | 11.72 | 0.0 (0.0%) | 633,176 |
5 Nov 2021 | CNY | 11.84 | 11.85 | 11.7 | 11.72 | 11.72 | -0.08 (-0.68%) | 328,396 |
4 Nov 2021 | CNY | 11.74 | 11.9 | 11.61 | 11.8 | 11.8 | +0.06 (+0.51%) | 583,100 |
3 Nov 2021 | CNY | 11.64 | 11.8 | 11.62 | 11.74 | 11.74 | +0.1 (+0.86%) | 423,715 |
2 Nov 2021 | CNY | 11.9 | 11.92 | 11.6 | 11.64 | 11.64 | -0.22 (-1.85%) | 772,900 |
1 Nov 2021 | CNY | 11.49 | 11.93 | 11.47 | 11.86 | 11.86 | +0.37 (+3.22%) | 1,275,700 |
29 Oct 2021 | CNY | 11.33 | 11.57 | 11.23 | 11.49 | 11.49 | +0.17 (+1.50%) | 761,601 |
28 Oct 2021 | CNY | 11.62 | 11.62 | 11.26 | 11.32 | 11.32 | -0.29 (-2.50%) | 780,900 |
27 Oct 2021 | CNY | 11.83 | 11.83 | 11.57 | 11.61 | 11.61 | -0.22 (-1.86%) | 719,015 |
26 Oct 2021 | CNY | 11.93 | 11.94 | 11.8 | 11.83 | 11.83 | -0.06 (-0.50%) | 656,200 |
25 Oct 2021 | CNY | 12.04 | 12.05 | 11.82 | 11.89 | 11.89 | -0.16 (-1.33%) | 1,134,615 |
22 Oct 2021 | CNY | 12.09 | 12.13 | 12.04 | 12.05 | 12.05 | -0.04 (-0.33%) | 624,300 |
21 Oct 2021 | CNY | 12.15 | 12.17 | 12.09 | 12.09 | 12.09 | -0.03 (-0.25%) | 374,500 |
20 Oct 2021 | CNY | 12.14 | 12.16 | 12.11 | 12.12 | 12.12 | -0.03 (-0.25%) | 283,600 |
19 Oct 2021 | CNY | 12.16 | 12.17 | 12.09 | 12.15 | 12.15 | +0.02 (+0.16%) | 348,805 |
18 Oct 2021 | CNY | 12.12 | 12.15 | 12.06 | 12.13 | 12.13 | +0.01 (+0.08%) | 353,996 |