Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 5.85 | 5.86 | 5.78 | 5.79 | 5.79 | -0.06 (-1.03%) | 1,278,601 |
17 Nov 2021 | CNY | 5.78 | 5.86 | 5.75 | 5.85 | 5.85 | +0.07 (+1.21%) | 1,105,677 |
16 Nov 2021 | CNY | 5.83 | 5.83 | 5.75 | 5.78 | 5.78 | -0.05 (-0.86%) | 1,330,800 |
15 Nov 2021 | CNY | 5.76 | 5.83 | 5.74 | 5.83 | 5.83 | +0.09 (+1.57%) | 1,958,836 |
12 Nov 2021 | CNY | 5.76 | 5.78 | 5.69 | 5.74 | 5.74 | -0.02 (-0.35%) | 1,643,601 |
11 Nov 2021 | CNY | 5.73 | 5.8 | 5.67 | 5.76 | 5.76 | +0.05 (+0.88%) | 1,460,600 |
10 Nov 2021 | CNY | 5.71 | 5.73 | 5.6 | 5.71 | 5.71 | 0.0 (0.0%) | 1,808,183 |
9 Nov 2021 | CNY | 5.68 | 5.71 | 5.64 | 5.71 | 5.71 | +0.03 (+0.53%) | 1,167,500 |
8 Nov 2021 | CNY | 5.61 | 5.69 | 5.57 | 5.68 | 5.68 | +0.07 (+1.25%) | 973,000 |
5 Nov 2021 | CNY | 5.63 | 5.7 | 5.58 | 5.61 | 5.61 | -0.04 (-0.71%) | 1,283,600 |
4 Nov 2021 | CNY | 5.62 | 5.67 | 5.53 | 5.65 | 5.65 | +0.08 (+1.44%) | 1,330,401 |
3 Nov 2021 | CNY | 5.52 | 5.62 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 1,109,000 |
2 Nov 2021 | CNY | 5.77 | 5.81 | 5.5 | 5.56 | 5.56 | -0.21 (-3.64%) | 3,309,601 |
1 Nov 2021 | CNY | 5.72 | 5.81 | 5.64 | 5.77 | 5.77 | +0.05 (+0.87%) | 1,454,501 |
29 Oct 2021 | CNY | 5.62 | 5.74 | 5.61 | 5.72 | 5.72 | +0.08 (+1.42%) | 1,029,600 |
28 Oct 2021 | CNY | 5.72 | 5.8 | 5.63 | 5.64 | 5.64 | -0.12 (-2.08%) | 1,608,500 |
27 Oct 2021 | CNY | 5.92 | 5.93 | 5.69 | 5.76 | 5.76 | -0.16 (-2.70%) | 2,390,366 |
26 Oct 2021 | CNY | 5.98 | 6.02 | 5.89 | 5.92 | 5.92 | -0.1 (-1.66%) | 2,268,400 |
25 Oct 2021 | CNY | 6 | 6.09 | 5.98 | 6.02 | 6.02 | 0.0 (0.0%) | 1,147,800 |
22 Oct 2021 | CNY | 6.08 | 6.1 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 1,424,043 |
21 Oct 2021 | CNY | 6.21 | 6.21 | 6.06 | 6.06 | 6.06 | -0.15 (-2.42%) | 1,665,000 |
20 Oct 2021 | CNY | 6.28 | 6.28 | 6.13 | 6.21 | 6.21 | -0.04 (-0.64%) | 1,416,700 |
19 Oct 2021 | CNY | 6.24 | 6.3 | 6.17 | 6.25 | 6.25 | +0.02 (+0.32%) | 2,319,242 |
18 Oct 2021 | CNY | 6.09 | 6.25 | 6.03 | 6.23 | 6.23 | +0.18 (+2.98%) | 2,447,600 |
15 Oct 2021 | CNY | 6.15 | 6.17 | 6.05 | 6.05 | 6.05 | -0.08 (-1.31%) | 1,564,400 |
14 Oct 2021 | CNY | 5.94 | 6.19 | 5.92 | 6.13 | 6.13 | +0.19 (+3.20%) | 2,725,900 |
13 Oct 2021 | CNY | 5.95 | 5.98 | 5.87 | 5.94 | 5.94 | +0.02 (+0.34%) | 1,327,465 |
12 Oct 2021 | CNY | 6.09 | 6.11 | 5.86 | 5.92 | 5.92 | -0.19 (-3.11%) | 2,516,300 |
11 Oct 2021 | CNY | 6.19 | 6.19 | 6.07 | 6.11 | 6.11 | -0.08 (-1.29%) | 1,635,100 |
8 Oct 2021 | CNY | 6.16 | 6.21 | 6 | 6.19 | 6.19 | +0.11 (+1.81%) | 1,807,700 |