Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2021 | CNY | 3.07 | 3.07 | 3.01 | 3.03 | 3.03 | -0.05 (-1.62%) | 13,233,387 |
4 Nov 2021 | CNY | 3.09 | 3.11 | 3.04 | 3.08 | 3.08 | -0.01 (-0.32%) | 17,242,286 |
3 Nov 2021 | CNY | 3.04 | 3.11 | 3.03 | 3.09 | 3.09 | +0.05 (+1.64%) | 15,493,283 |
2 Nov 2021 | CNY | 3.1 | 3.13 | 3.02 | 3.04 | 3.04 | -0.07 (-2.25%) | 18,859,977 |
1 Nov 2021 | CNY | 3.16 | 3.16 | 3.07 | 3.11 | 3.11 | -0.05 (-1.58%) | 28,115,266 |
29 Oct 2021 | CNY | 3.28 | 3.3 | 3.14 | 3.16 | 3.16 | -0.17 (-5.11%) | 38,472,302 |
28 Oct 2021 | CNY | 3.32 | 3.34 | 3.25 | 3.33 | 3.33 | +0.01 (+0.30%) | 13,754,475 |
27 Oct 2021 | CNY | 3.37 | 3.38 | 3.29 | 3.32 | 3.32 | -0.05 (-1.48%) | 11,252,163 |
26 Oct 2021 | CNY | 3.47 | 3.47 | 3.36 | 3.37 | 3.37 | -0.09 (-2.60%) | 11,945,744 |
25 Oct 2021 | CNY | 3.44 | 3.5 | 3.4 | 3.46 | 3.46 | -0.03 (-0.86%) | 11,430,434 |
22 Oct 2021 | CNY | 3.43 | 3.54 | 3.42 | 3.49 | 3.49 | +0.08 (+2.35%) | 17,160,434 |
21 Oct 2021 | CNY | 3.39 | 3.45 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 9,686,154 |
20 Oct 2021 | CNY | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -0.04 (-1.17%) | 11,510,772 |
19 Oct 2021 | CNY | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 9,301,461 |
18 Oct 2021 | CNY | 3.45 | 3.5 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 9,654,083 |
15 Oct 2021 | CNY | 3.5 | 3.5 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 12,612,517 |
14 Oct 2021 | CNY | 3.55 | 3.56 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 14,749,772 |
13 Oct 2021 | CNY | 3.61 | 3.61 | 3.51 | 3.54 | 3.54 | -0.07 (-1.94%) | 13,523,933 |
12 Oct 2021 | CNY | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | -0.02 (-0.55%) | 15,048,598 |
11 Oct 2021 | CNY | 3.61 | 3.67 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 17,409,906 |
8 Oct 2021 | CNY | 3.57 | 3.64 | 3.56 | 3.61 | 3.61 | +0.07 (+1.98%) | 17,262,669 |
30 Sep 2021 | CNY | 3.56 | 3.62 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 11,677,185 |
29 Sep 2021 | CNY | 3.57 | 3.63 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 14,751,302 |
28 Sep 2021 | CNY | 3.56 | 3.62 | 3.54 | 3.58 | 3.58 | +0.05 (+1.42%) | 15,775,088 |
27 Sep 2021 | CNY | 3.62 | 3.65 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 16,020,336 |
24 Sep 2021 | CNY | 3.64 | 3.7 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 15,934,831 |
23 Sep 2021 | CNY | 3.57 | 3.72 | 3.57 | 3.63 | 3.63 | +0.06 (+1.68%) | 19,378,952 |
22 Sep 2021 | CNY | 3.5 | 3.57 | 3.48 | 3.57 | 3.57 | 0.0 (0.0%) | 13,640,146 |
17 Sep 2021 | CNY | 3.66 | 3.66 | 3.54 | 3.57 | 3.57 | -0.09 (-2.46%) | 13,927,396 |
16 Sep 2021 | CNY | 3.7 | 3.72 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 13,793,051 |