Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.34 | 4.35 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 23,369,400 |
25 Nov 2021 | CNY | 4.33 | 4.5 | 4.29 | 4.29 | 4.29 | +0.01 (+0.23%) | 44,357,505 |
24 Nov 2021 | CNY | 4.23 | 4.36 | 4.19 | 4.28 | 4.28 | 0.0 (0.0%) | 30,084,700 |
23 Nov 2021 | CNY | 4.34 | 4.35 | 4.25 | 4.28 | 4.28 | -0.1 (-2.28%) | 28,524,448 |
22 Nov 2021 | CNY | 4.27 | 4.45 | 4.17 | 4.38 | 4.38 | +0.06 (+1.39%) | 47,629,893 |
19 Nov 2021 | CNY | 4.27 | 4.37 | 4.13 | 4.32 | 4.32 | -0.06 (-1.37%) | 52,192,135 |
18 Nov 2021 | CNY | 4.32 | 4.45 | 4.26 | 4.38 | 4.38 | +0.04 (+0.92%) | 64,748,522 |
17 Nov 2021 | CNY | 4.29 | 4.56 | 4.27 | 4.34 | 4.34 | +0.19 (+4.58%) | 109,939,047 |
16 Nov 2021 | CNY | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +0.38 (+10.08%) | 14,863,775 |
15 Nov 2021 | CNY | 3.7 | 3.79 | 3.7 | 3.77 | 3.77 | +0.06 (+1.62%) | 13,093,256 |
12 Nov 2021 | CNY | 3.69 | 3.76 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 11,335,100 |
11 Nov 2021 | CNY | 3.69 | 3.74 | 3.68 | 3.7 | 3.7 | -0.03 (-0.80%) | 11,253,800 |
10 Nov 2021 | CNY | 3.74 | 3.74 | 3.63 | 3.73 | 3.73 | -0.02 (-0.53%) | 15,143,045 |
9 Nov 2021 | CNY | 3.8 | 3.88 | 3.74 | 3.75 | 3.75 | +0.01 (+0.27%) | 14,298,700 |
8 Nov 2021 | CNY | 3.73 | 3.75 | 3.65 | 3.74 | 3.74 | -0.01 (-0.27%) | 13,356,200 |
5 Nov 2021 | CNY | 3.89 | 3.91 | 3.74 | 3.75 | 3.75 | -0.15 (-3.85%) | 23,104,300 |
4 Nov 2021 | CNY | 3.73 | 3.95 | 3.71 | 3.9 | 3.9 | +0.17 (+4.56%) | 30,071,553 |
3 Nov 2021 | CNY | 3.7 | 3.77 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 11,461,102 |
2 Nov 2021 | CNY | 3.88 | 3.92 | 3.67 | 3.7 | 3.7 | -0.2 (-5.13%) | 26,031,902 |
1 Nov 2021 | CNY | 3.84 | 3.98 | 3.74 | 3.9 | 3.9 | +0.03 (+0.78%) | 22,356,353 |
29 Oct 2021 | CNY | 4.01 | 4.02 | 3.66 | 3.87 | 3.87 | -0.17 (-4.21%) | 34,589,956 |
28 Oct 2021 | CNY | 3.99 | 4.15 | 3.88 | 4.04 | 4.04 | +0.03 (+0.75%) | 36,720,353 |
27 Oct 2021 | CNY | 4.01 | 4.09 | 3.93 | 4.01 | 4.01 | +0.02 (+0.50%) | 23,124,616 |
26 Oct 2021 | CNY | 3.98 | 4.11 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 22,192,405 |
25 Oct 2021 | CNY | 3.85 | 4.11 | 3.84 | 3.98 | 3.98 | +0.13 (+3.38%) | 27,920,895 |
22 Oct 2021 | CNY | 4.04 | 4.04 | 3.84 | 3.85 | 3.85 | -0.23 (-5.64%) | 26,645,100 |
21 Oct 2021 | CNY | 4.14 | 4.15 | 4.04 | 4.08 | 4.08 | -0.08 (-1.92%) | 20,211,300 |
20 Oct 2021 | CNY | 4.03 | 4.19 | 3.93 | 4.16 | 4.16 | +0.12 (+2.97%) | 31,035,100 |
19 Oct 2021 | CNY | 4.03 | 4.13 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 20,929,200 |
18 Oct 2021 | CNY | 3.98 | 4.12 | 3.95 | 4.05 | 4.05 | +0.07 (+1.76%) | 27,994,200 |