Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 8.9 | 8.93 | 8.56 | 8.8 | 8.8 | -0.1 (-1.12%) | 3,753,900 |
25 Nov 2021 | CNY | 8.56 | 8.98 | 8.56 | 8.9 | 8.9 | +0.24 (+2.77%) | 4,159,578 |
24 Nov 2021 | CNY | 8.63 | 8.71 | 8.4 | 8.66 | 8.66 | +0.08 (+0.93%) | 2,885,200 |
23 Nov 2021 | CNY | 8.39 | 8.75 | 8.26 | 8.58 | 8.58 | +0.19 (+2.26%) | 3,505,320 |
22 Nov 2021 | CNY | 8.7 | 8.7 | 8.26 | 8.39 | 8.39 | -0.36 (-4.11%) | 5,301,435 |
19 Nov 2021 | CNY | 8.45 | 8.96 | 8.42 | 8.75 | 8.75 | +0.35 (+4.17%) | 5,690,901 |
18 Nov 2021 | CNY | 8.73 | 8.73 | 8.35 | 8.4 | 8.4 | -0.35 (-4%) | 2,277,300 |
17 Nov 2021 | CNY | 8.61 | 8.82 | 8.41 | 8.75 | 8.75 | +0.12 (+1.39%) | 2,719,386 |
16 Nov 2021 | CNY | 8.67 | 8.74 | 8.53 | 8.63 | 8.63 | -0.08 (-0.92%) | 1,846,100 |
15 Nov 2021 | CNY | 8.4 | 8.8 | 8.31 | 8.71 | 8.71 | +0.25 (+2.96%) | 4,998,600 |
12 Nov 2021 | CNY | 8.43 | 8.47 | 8.36 | 8.46 | 8.46 | -0.05 (-0.59%) | 1,965,900 |
11 Nov 2021 | CNY | 8.31 | 8.51 | 8.31 | 8.51 | 8.51 | +0.11 (+1.31%) | 2,457,000 |
10 Nov 2021 | CNY | 8.41 | 8.45 | 8.23 | 8.4 | 8.4 | -0.01 (-0.12%) | 1,457,750 |
9 Nov 2021 | CNY | 8.48 | 8.49 | 8.34 | 8.41 | 8.41 | -0.07 (-0.83%) | 1,289,300 |
8 Nov 2021 | CNY | 8.4 | 8.56 | 8.31 | 8.48 | 8.48 | +0.05 (+0.59%) | 1,907,301 |
5 Nov 2021 | CNY | 7.89 | 8.63 | 7.83 | 8.43 | 8.43 | +0.53 (+6.71%) | 3,976,701 |
4 Nov 2021 | CNY | 7.78 | 7.93 | 7.78 | 7.9 | 7.9 | +0.16 (+2.07%) | 923,501 |
3 Nov 2021 | CNY | 7.79 | 7.93 | 7.67 | 7.74 | 7.74 | +0.02 (+0.26%) | 1,318,733 |
2 Nov 2021 | CNY | 7.99 | 8.1 | 7.69 | 7.72 | 7.72 | -0.23 (-2.89%) | 1,401,600 |
1 Nov 2021 | CNY | 8.14 | 8.18 | 7.92 | 7.95 | 7.95 | -0.18 (-2.21%) | 1,320,070 |
29 Oct 2021 | CNY | 7.68 | 8.2 | 7.68 | 8.13 | 8.13 | +0.43 (+5.58%) | 1,510,567 |
28 Oct 2021 | CNY | 8.02 | 8.1 | 7.64 | 7.7 | 7.7 | -0.41 (-5.06%) | 2,375,995 |
27 Oct 2021 | CNY | 7.95 | 8.18 | 7.94 | 8.11 | 8.11 | +0.1 (+1.25%) | 1,340,002 |
26 Oct 2021 | CNY | 8.08 | 8.11 | 7.91 | 8.01 | 8.01 | -0.05 (-0.62%) | 908,600 |
25 Oct 2021 | CNY | 8.03 | 8.13 | 7.96 | 8.06 | 8.06 | -0.03 (-0.37%) | 778,400 |
22 Oct 2021 | CNY | 8.17 | 8.25 | 8.06 | 8.09 | 8.09 | -0.09 (-1.10%) | 843,900 |
21 Oct 2021 | CNY | 8.25 | 8.43 | 8.16 | 8.18 | 8.18 | -0.14 (-1.68%) | 787,960 |
20 Oct 2021 | CNY | 8.41 | 8.45 | 8.15 | 8.32 | 8.32 | -0.04 (-0.48%) | 926,100 |
19 Oct 2021 | CNY | 8.63 | 8.66 | 8.33 | 8.36 | 8.36 | -0.26 (-3.02%) | 1,003,100 |
18 Oct 2021 | CNY | 8.54 | 8.68 | 8.47 | 8.62 | 8.62 | +0.01 (+0.12%) | 1,108,892 |