Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 8.26 | 8.3 | 8.19 | 8.19 | 8.19 | -0.07 (-0.85%) | 578,392 |
25 Nov 2021 | CNY | 8.2 | 8.38 | 8.2 | 8.26 | 8.26 | +0.06 (+0.73%) | 1,104,460 |
24 Nov 2021 | CNY | 8.19 | 8.28 | 8.15 | 8.2 | 8.2 | +0.03 (+0.37%) | 599,001 |
23 Nov 2021 | CNY | 8.18 | 8.19 | 8.13 | 8.17 | 8.17 | -0.02 (-0.24%) | 467,500 |
22 Nov 2021 | CNY | 8.25 | 8.26 | 8.15 | 8.19 | 8.19 | -0.06 (-0.73%) | 346,500 |
19 Nov 2021 | CNY | 8.17 | 8.26 | 8.11 | 8.25 | 8.25 | +0.08 (+0.98%) | 651,291 |
18 Nov 2021 | CNY | 8.24 | 8.26 | 8.16 | 8.17 | 8.17 | -0.08 (-0.97%) | 684,935 |
17 Nov 2021 | CNY | 8.25 | 8.27 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 424,781 |
16 Nov 2021 | CNY | 8.26 | 8.28 | 8.21 | 8.25 | 8.25 | -0.01 (-0.12%) | 445,035 |
15 Nov 2021 | CNY | 8.28 | 8.31 | 8.17 | 8.26 | 8.26 | 0.0 (0.0%) | 929,211 |
12 Nov 2021 | CNY | 8.14 | 8.35 | 8.09 | 8.26 | 8.26 | +0.12 (+1.47%) | 1,110,728 |
11 Nov 2021 | CNY | 8.13 | 8.18 | 8.06 | 8.14 | 8.14 | +0.01 (+0.12%) | 532,100 |
10 Nov 2021 | CNY | 8 | 8.14 | 7.94 | 8.13 | 8.13 | +0.12 (+1.50%) | 671,231 |
9 Nov 2021 | CNY | 7.97 | 8.04 | 7.97 | 8.01 | 8.01 | +0.02 (+0.25%) | 393,410 |
8 Nov 2021 | CNY | 7.94 | 7.99 | 7.88 | 7.99 | 7.99 | +0.02 (+0.25%) | 371,399 |
5 Nov 2021 | CNY | 7.97 | 7.98 | 7.92 | 7.97 | 7.97 | 0.0 (0.0%) | 370,500 |
4 Nov 2021 | CNY | 7.88 | 7.97 | 7.85 | 7.97 | 7.97 | +0.08 (+1.01%) | 313,600 |
3 Nov 2021 | CNY | 7.85 | 7.92 | 7.84 | 7.89 | 7.89 | 0.0 (0.0%) | 417,800 |
2 Nov 2021 | CNY | 7.98 | 8.04 | 7.81 | 7.89 | 7.89 | -0.1 (-1.25%) | 655,200 |
1 Nov 2021 | CNY | 8.06 | 8.06 | 7.92 | 7.99 | 7.99 | -0.08 (-0.99%) | 656,400 |
29 Oct 2021 | CNY | 7.96 | 8.08 | 7.84 | 8.07 | 8.07 | +0.17 (+2.15%) | 648,701 |
28 Oct 2021 | CNY | 8.03 | 8.03 | 7.85 | 7.9 | 7.9 | -0.13 (-1.62%) | 812,161 |
27 Oct 2021 | CNY | 8.36 | 8.36 | 8.02 | 8.03 | 8.03 | -0.33 (-3.95%) | 1,379,001 |
26 Oct 2021 | CNY | 8.46 | 8.5 | 8.35 | 8.36 | 8.36 | -0.12 (-1.42%) | 481,501 |
25 Oct 2021 | CNY | 8.37 | 8.48 | 8.34 | 8.48 | 8.48 | +0.12 (+1.44%) | 766,601 |
22 Oct 2021 | CNY | 8.39 | 8.4 | 8.34 | 8.36 | 8.36 | 0.0 (0.0%) | 394,400 |
21 Oct 2021 | CNY | 8.43 | 8.51 | 8.36 | 8.36 | 8.36 | -0.08 (-0.95%) | 803,800 |
20 Oct 2021 | CNY | 8.58 | 8.59 | 8.41 | 8.44 | 8.44 | -0.1 (-1.17%) | 820,792 |
19 Oct 2021 | CNY | 8.6 | 8.61 | 8.49 | 8.54 | 8.54 | -0.04 (-0.47%) | 614,477 |
18 Oct 2021 | CNY | 8.61 | 8.67 | 8.52 | 8.58 | 8.58 | -0.03 (-0.35%) | 677,400 |