Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 4.73 | 4.78 | 4.72 | 4.76 | 4.76 | +0.04 (+0.85%) | 8,276,200 |
25 Nov 2021 | CNY | 4.7 | 4.74 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 7,589,424 |
24 Nov 2021 | CNY | 4.71 | 4.73 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 11,878,637 |
23 Nov 2021 | CNY | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | -0.09 (-1.87%) | 18,993,384 |
22 Nov 2021 | CNY | 4.72 | 4.87 | 4.6 | 4.81 | 4.81 | -0.3 (-5.87%) | 38,073,916 |
19 Nov 2021 | CNY | 5.04 | 5.11 | 5.01 | 5.11 | 5.11 | +0.07 (+1.39%) | 5,952,001 |
18 Nov 2021 | CNY | 5.11 | 5.16 | 5 | 5.04 | 5.04 | -0.06 (-1.18%) | 6,962,801 |
17 Nov 2021 | CNY | 5.06 | 5.11 | 5.04 | 5.1 | 5.1 | +0.04 (+0.79%) | 4,868,900 |
16 Nov 2021 | CNY | 5.07 | 5.12 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 8,443,500 |
15 Nov 2021 | CNY | 5.06 | 5.08 | 5.03 | 5.07 | 5.07 | +0.01 (+0.20%) | 5,625,733 |
12 Nov 2021 | CNY | 5.06 | 5.08 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 4,680,562 |
11 Nov 2021 | CNY | 5.03 | 5.08 | 4.98 | 5.07 | 5.07 | +0.04 (+0.80%) | 6,251,600 |
10 Nov 2021 | CNY | 4.96 | 5.04 | 4.92 | 5.03 | 5.03 | +0.04 (+0.80%) | 4,783,303 |
9 Nov 2021 | CNY | 4.96 | 4.99 | 4.92 | 4.99 | 4.99 | +0.02 (+0.40%) | 4,238,901 |
8 Nov 2021 | CNY | 4.93 | 4.99 | 4.83 | 4.97 | 4.97 | +0.05 (+1.02%) | 5,223,892 |
5 Nov 2021 | CNY | 4.96 | 4.98 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 5,159,832 |
4 Nov 2021 | CNY | 4.96 | 4.99 | 4.89 | 4.96 | 4.96 | +0.02 (+0.40%) | 5,358,751 |
3 Nov 2021 | CNY | 4.89 | 4.95 | 4.87 | 4.94 | 4.94 | +0.06 (+1.23%) | 4,865,841 |
2 Nov 2021 | CNY | 4.98 | 5.04 | 4.83 | 4.88 | 4.88 | -0.11 (-2.20%) | 8,276,300 |
1 Nov 2021 | CNY | 4.99 | 5.03 | 4.91 | 4.99 | 4.99 | +0.01 (+0.20%) | 6,554,803 |
29 Oct 2021 | CNY | 4.94 | 5 | 4.88 | 4.98 | 4.98 | +0.05 (+1.01%) | 6,670,582 |
28 Oct 2021 | CNY | 5.15 | 5.15 | 4.92 | 4.93 | 4.93 | -0.22 (-4.27%) | 10,638,608 |
27 Oct 2021 | CNY | 5.22 | 5.22 | 5.08 | 5.15 | 5.15 | -0.08 (-1.53%) | 5,606,507 |
26 Oct 2021 | CNY | 5.24 | 5.27 | 5.19 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,462,698 |
25 Oct 2021 | CNY | 5.15 | 5.24 | 5.02 | 5.24 | 5.24 | +0.08 (+1.55%) | 7,051,565 |
22 Oct 2021 | CNY | 5.18 | 5.24 | 5.14 | 5.16 | 5.16 | -0.02 (-0.39%) | 6,947,765 |
21 Oct 2021 | CNY | 5.26 | 5.26 | 5.17 | 5.18 | 5.18 | -0.05 (-0.96%) | 7,038,400 |
20 Oct 2021 | CNY | 5.23 | 5.28 | 5.2 | 5.23 | 5.23 | -0.03 (-0.57%) | 6,304,808 |
19 Oct 2021 | CNY | 5.25 | 5.29 | 5.21 | 5.26 | 5.26 | 0.0 (0.0%) | 7,694,486 |
18 Oct 2021 | CNY | 5.16 | 5.29 | 5.07 | 5.26 | 5.26 | +0.11 (+2.14%) | 10,640,363 |