Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 8.82 | 9.12 | 8.82 | 8.94 | 8.94 | +0.14 (+1.59%) | 16,822,664 |
25 Nov 2021 | CNY | 9.04 | 9.05 | 8.78 | 8.8 | 8.8 | -0.18 (-2.00%) | 11,205,599 |
24 Nov 2021 | CNY | 9.14 | 9.24 | 8.91 | 8.98 | 8.98 | -0.2 (-2.18%) | 13,732,920 |
23 Nov 2021 | CNY | 9.3 | 9.43 | 9.15 | 9.18 | 9.18 | -0.2 (-2.13%) | 14,876,159 |
22 Nov 2021 | CNY | 9.12 | 9.49 | 9 | 9.38 | 9.38 | +0.34 (+3.76%) | 22,371,894 |
19 Nov 2021 | CNY | 8.86 | 9.15 | 8.69 | 9.04 | 9.04 | +0.08 (+0.89%) | 16,570,502 |
18 Nov 2021 | CNY | 8.77 | 9.11 | 8.7 | 8.96 | 8.96 | +0.13 (+1.47%) | 15,529,141 |
17 Nov 2021 | CNY | 8.67 | 8.91 | 8.61 | 8.83 | 8.83 | +0.16 (+1.85%) | 15,662,489 |
16 Nov 2021 | CNY | 8.96 | 9.03 | 8.62 | 8.67 | 8.67 | -0.29 (-3.24%) | 23,405,792 |
15 Nov 2021 | CNY | 9.36 | 9.41 | 8.83 | 8.96 | 8.96 | -0.59 (-6.18%) | 36,759,579 |
12 Nov 2021 | CNY | 9 | 9.65 | 8.96 | 9.55 | 9.55 | +0.49 (+5.41%) | 41,766,563 |
11 Nov 2021 | CNY | 8.52 | 9.37 | 8.33 | 9.06 | 9.06 | +0.54 (+6.34%) | 49,521,180 |
10 Nov 2021 | CNY | 8.17 | 8.8 | 8.06 | 8.52 | 8.52 | +0.35 (+4.28%) | 33,210,464 |
9 Nov 2021 | CNY | 8.02 | 8.39 | 8 | 8.17 | 8.17 | -0.11 (-1.33%) | 19,610,393 |
8 Nov 2021 | CNY | 7.96 | 8.35 | 7.31 | 8.28 | 8.28 | +0.2 (+2.48%) | 34,243,384 |
5 Nov 2021 | CNY | 8.68 | 8.78 | 8.05 | 8.08 | 8.08 | -0.56 (-6.48%) | 42,899,391 |
4 Nov 2021 | CNY | 7.91 | 8.64 | 7.9 | 8.64 | 8.64 | +0.79 (+10.06%) | 52,623,636 |
3 Nov 2021 | CNY | 7.92 | 7.96 | 7.69 | 7.85 | 7.85 | +0.08 (+1.03%) | 8,994,660 |
2 Nov 2021 | CNY | 7.46 | 8.05 | 7.45 | 7.77 | 7.77 | +0.32 (+4.30%) | 20,378,254 |
1 Nov 2021 | CNY | 7.36 | 7.48 | 7.32 | 7.45 | 7.45 | +0.09 (+1.22%) | 4,230,359 |
29 Oct 2021 | CNY | 7.29 | 7.5 | 7.29 | 7.36 | 7.36 | +0.06 (+0.82%) | 3,145,401 |
28 Oct 2021 | CNY | 7.6 | 7.67 | 7.22 | 7.3 | 7.3 | -0.31 (-4.07%) | 7,764,580 |
27 Oct 2021 | CNY | 7.69 | 7.88 | 7.6 | 7.61 | 7.61 | -0.08 (-1.04%) | 7,540,874 |
26 Oct 2021 | CNY | 7.35 | 7.79 | 7.35 | 7.69 | 7.69 | +0.34 (+4.63%) | 11,087,450 |
25 Oct 2021 | CNY | 7.38 | 7.41 | 7.31 | 7.35 | 7.35 | -0.06 (-0.81%) | 2,670,020 |
22 Oct 2021 | CNY | 7.55 | 7.55 | 7.37 | 7.41 | 7.41 | -0.15 (-1.98%) | 4,888,900 |
21 Oct 2021 | CNY | 7.6 | 7.62 | 7.49 | 7.56 | 7.56 | -0.03 (-0.40%) | 3,963,120 |
20 Oct 2021 | CNY | 7.65 | 7.65 | 7.45 | 7.59 | 7.59 | -0.01 (-0.13%) | 5,332,510 |
19 Oct 2021 | CNY | 7.45 | 7.7 | 7.31 | 7.6 | 7.6 | +0.15 (+2.01%) | 8,170,892 |
18 Oct 2021 | CNY | 7.55 | 7.61 | 7.35 | 7.45 | 7.45 | -0.1 (-1.32%) | 5,309,980 |