Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 5.68 | 5.69 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 8,560,139 |
24 Nov 2021 | CNY | 5.68 | 5.71 | 5.64 | 5.67 | 5.67 | -0.01 (-0.18%) | 9,860,288 |
23 Nov 2021 | CNY | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | +0.01 (+0.18%) | 11,191,127 |
22 Nov 2021 | CNY | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | -0.05 (-0.87%) | 13,715,345 |
19 Nov 2021 | CNY | 5.67 | 5.73 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 14,239,545 |
18 Nov 2021 | CNY | 5.69 | 5.73 | 5.65 | 5.66 | 5.66 | -0.01 (-0.18%) | 13,081,289 |
17 Nov 2021 | CNY | 5.71 | 5.73 | 5.66 | 5.67 | 5.67 | -0.04 (-0.70%) | 14,449,889 |
16 Nov 2021 | CNY | 5.73 | 5.8 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 13,796,575 |
15 Nov 2021 | CNY | 5.76 | 5.84 | 5.73 | 5.76 | 5.76 | -0.02 (-0.35%) | 15,200,760 |
12 Nov 2021 | CNY | 5.81 | 5.82 | 5.75 | 5.78 | 5.78 | -0.01 (-0.17%) | 11,805,709 |
11 Nov 2021 | CNY | 5.74 | 5.82 | 5.72 | 5.79 | 5.79 | +0.05 (+0.87%) | 17,686,325 |
10 Nov 2021 | CNY | 5.67 | 5.76 | 5.65 | 5.74 | 5.74 | +0.07 (+1.23%) | 22,107,121 |
9 Nov 2021 | CNY | 5.65 | 5.68 | 5.6 | 5.67 | 5.67 | +0.03 (+0.53%) | 16,611,408 |
8 Nov 2021 | CNY | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | +0.01 (+0.18%) | 10,746,586 |
5 Nov 2021 | CNY | 5.72 | 5.72 | 5.61 | 5.63 | 5.63 | -0.1 (-1.75%) | 20,316,593 |
4 Nov 2021 | CNY | 5.73 | 5.78 | 5.67 | 5.73 | 5.73 | 0.0 (0.0%) | 14,752,679 |
3 Nov 2021 | CNY | 5.66 | 5.76 | 5.64 | 5.73 | 5.73 | +0.05 (+0.88%) | 19,812,879 |
2 Nov 2021 | CNY | 5.81 | 5.89 | 5.6 | 5.68 | 5.68 | -0.16 (-2.74%) | 33,726,138 |
1 Nov 2021 | CNY | 5.89 | 5.91 | 5.7 | 5.84 | 5.84 | -0.11 (-1.85%) | 41,432,339 |
29 Oct 2021 | CNY | 6.1 | 6.13 | 5.93 | 5.95 | 5.95 | -0.11 (-1.82%) | 32,915,370 |
28 Oct 2021 | CNY | 6.14 | 6.19 | 6.05 | 6.06 | 6.06 | -0.11 (-1.78%) | 21,309,198 |
27 Oct 2021 | CNY | 6.27 | 6.27 | 6.13 | 6.17 | 6.17 | -0.1 (-1.59%) | 21,773,439 |
26 Oct 2021 | CNY | 6.21 | 6.31 | 6.18 | 6.27 | 6.27 | +0.07 (+1.13%) | 27,077,141 |
25 Oct 2021 | CNY | 6.1 | 6.23 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 26,608,608 |
22 Oct 2021 | CNY | 6.27 | 6.32 | 6.13 | 6.15 | 6.15 | -0.09 (-1.44%) | 31,592,092 |
21 Oct 2021 | CNY | 6.12 | 6.25 | 6.1 | 6.24 | 6.24 | +0.16 (+2.63%) | 32,597,599 |
20 Oct 2021 | CNY | 6.11 | 6.17 | 6.04 | 6.08 | 6.08 | -0.04 (-0.65%) | 18,287,432 |
19 Oct 2021 | CNY | 6.06 | 6.14 | 6.01 | 6.12 | 6.12 | +0.07 (+1.16%) | 20,631,929 |
18 Oct 2021 | CNY | 5.95 | 6.08 | 5.95 | 6.05 | 6.05 | +0.08 (+1.34%) | 20,712,082 |
15 Oct 2021 | CNY | 5.95 | 6.02 | 5.93 | 5.97 | 5.97 | +0.01 (+0.17%) | 17,238,064 |