Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2021 | CNY | 4.42 | 4.62 | 4.41 | 4.58 | 4.58 | +0.14 (+3.15%) | 7,443,516 |
22 Nov 2021 | CNY | 4.45 | 4.48 | 4.28 | 4.44 | 4.44 | -0.07 (-1.55%) | 9,171,833 |
19 Nov 2021 | CNY | 4.45 | 4.52 | 4.42 | 4.51 | 4.51 | +0.08 (+1.81%) | 3,409,100 |
18 Nov 2021 | CNY | 4.57 | 4.62 | 4.41 | 4.43 | 4.43 | -0.16 (-3.49%) | 4,664,100 |
17 Nov 2021 | CNY | 4.52 | 4.67 | 4.52 | 4.59 | 4.59 | +0.05 (+1.10%) | 3,418,094 |
16 Nov 2021 | CNY | 4.48 | 4.6 | 4.44 | 4.54 | 4.54 | +0.07 (+1.57%) | 4,080,900 |
15 Nov 2021 | CNY | 4.44 | 4.49 | 4.37 | 4.47 | 4.47 | +0.05 (+1.13%) | 2,941,648 |
12 Nov 2021 | CNY | 4.46 | 4.52 | 4.4 | 4.42 | 4.42 | -0.05 (-1.12%) | 4,290,400 |
11 Nov 2021 | CNY | 4.49 | 4.58 | 4.43 | 4.47 | 4.47 | -0.02 (-0.45%) | 3,988,631 |
10 Nov 2021 | CNY | 4.43 | 4.49 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 3,382,431 |
9 Nov 2021 | CNY | 4.31 | 4.47 | 4.31 | 4.45 | 4.45 | +0.18 (+4.22%) | 5,253,600 |
8 Nov 2021 | CNY | 4.17 | 4.3 | 4.15 | 4.27 | 4.27 | +0.11 (+2.64%) | 4,119,200 |
5 Nov 2021 | CNY | 4.19 | 4.21 | 4.13 | 4.16 | 4.16 | -0.05 (-1.19%) | 2,745,500 |
4 Nov 2021 | CNY | 4.18 | 4.22 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 3,126,362 |
3 Nov 2021 | CNY | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -0.05 (-1.18%) | 3,680,200 |
2 Nov 2021 | CNY | 4.23 | 4.34 | 4.15 | 4.23 | 4.23 | -0.04 (-0.94%) | 4,071,600 |
1 Nov 2021 | CNY | 4.13 | 4.33 | 4.1 | 4.27 | 4.27 | +0.14 (+3.39%) | 4,230,600 |
29 Oct 2021 | CNY | 4.06 | 4.19 | 3.99 | 4.13 | 4.13 | +0.13 (+3.25%) | 4,633,400 |
28 Oct 2021 | CNY | 4.16 | 4.21 | 3.95 | 4 | 4 | -0.16 (-3.85%) | 5,536,749 |
27 Oct 2021 | CNY | 4.28 | 4.35 | 4.07 | 4.16 | 4.16 | -0.12 (-2.80%) | 5,149,049 |
26 Oct 2021 | CNY | 4.35 | 4.38 | 4.28 | 4.28 | 4.28 | -0.07 (-1.61%) | 3,356,800 |
25 Oct 2021 | CNY | 4.33 | 4.44 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 3,295,200 |
22 Oct 2021 | CNY | 4.32 | 4.41 | 4.3 | 4.34 | 4.34 | -0.01 (-0.23%) | 3,184,900 |
21 Oct 2021 | CNY | 4.39 | 4.49 | 4.33 | 4.35 | 4.35 | -0.07 (-1.58%) | 5,307,350 |
20 Oct 2021 | CNY | 4.4 | 4.49 | 4.36 | 4.42 | 4.42 | -0.04 (-0.90%) | 4,748,701 |
19 Oct 2021 | CNY | 4.23 | 4.46 | 4.17 | 4.46 | 4.46 | +0.21 (+4.94%) | 11,640,087 |
18 Oct 2021 | CNY | 4.26 | 4.37 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 4,178,487 |
15 Oct 2021 | CNY | 4.24 | 4.37 | 4.18 | 4.3 | 4.3 | -0.03 (-0.69%) | 8,968,087 |
14 Oct 2021 | CNY | 4.1 | 4.35 | 4.1 | 4.33 | 4.33 | +0.19 (+4.59%) | 15,677,949 |
13 Oct 2021 | CNY | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.22 (-5.05%) | 889,400 |