Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 6.16 | 6.5 | 6.16 | 6.24 | 6.24 | +0.08 (+1.30%) | 14,506,847 |
25 Nov 2021 | CNY | 6.17 | 6.21 | 6.1 | 6.16 | 6.16 | -0.03 (-0.48%) | 6,358,832 |
24 Nov 2021 | CNY | 6.2 | 6.23 | 6.14 | 6.19 | 6.19 | -0.02 (-0.32%) | 5,119,986 |
23 Nov 2021 | CNY | 6.33 | 6.34 | 6.18 | 6.21 | 6.21 | -0.07 (-1.11%) | 7,705,238 |
22 Nov 2021 | CNY | 6.25 | 6.4 | 6.15 | 6.28 | 6.28 | +0.05 (+0.80%) | 9,981,900 |
19 Nov 2021 | CNY | 6.26 | 6.28 | 6.13 | 6.23 | 6.23 | +0.01 (+0.16%) | 10,326,959 |
18 Nov 2021 | CNY | 6.35 | 6.38 | 6.2 | 6.22 | 6.22 | -0.17 (-2.66%) | 12,472,403 |
17 Nov 2021 | CNY | 6.41 | 6.41 | 6.25 | 6.39 | 6.39 | +0.02 (+0.31%) | 7,793,225 |
16 Nov 2021 | CNY | 6.39 | 6.45 | 6.34 | 6.37 | 6.37 | -0.04 (-0.62%) | 8,117,800 |
15 Nov 2021 | CNY | 6.4 | 6.47 | 6.32 | 6.41 | 6.41 | +0.01 (+0.16%) | 10,560,151 |
12 Nov 2021 | CNY | 6.29 | 6.44 | 6.24 | 6.4 | 6.4 | +0.17 (+2.73%) | 13,169,465 |
11 Nov 2021 | CNY | 6.19 | 6.34 | 6.18 | 6.23 | 6.23 | -0.01 (-0.16%) | 12,164,530 |
10 Nov 2021 | CNY | 6.2 | 6.24 | 6.1 | 6.24 | 6.24 | +0.06 (+0.97%) | 10,943,827 |
9 Nov 2021 | CNY | 6.21 | 6.28 | 6.06 | 6.18 | 6.18 | +0.09 (+1.48%) | 11,341,601 |
8 Nov 2021 | CNY | 6.13 | 6.21 | 6.01 | 6.09 | 6.09 | +0.01 (+0.16%) | 10,483,560 |
5 Nov 2021 | CNY | 6.27 | 6.28 | 6.07 | 6.08 | 6.08 | -0.16 (-2.56%) | 12,816,437 |
4 Nov 2021 | CNY | 6.1 | 6.26 | 6.06 | 6.24 | 6.24 | +0.1 (+1.63%) | 14,722,860 |
3 Nov 2021 | CNY | 6.16 | 6.2 | 6 | 6.14 | 6.14 | +0.03 (+0.49%) | 15,921,294 |
2 Nov 2021 | CNY | 5.99 | 6.27 | 5.99 | 6.11 | 6.11 | +0.09 (+1.50%) | 39,121,223 |
1 Nov 2021 | CNY | 5.65 | 6.07 | 5.58 | 6.02 | 6.02 | +0.41 (+7.31%) | 39,019,029 |
29 Oct 2021 | CNY | 5.71 | 5.75 | 5.52 | 5.61 | 5.61 | +0.18 (+3.31%) | 21,015,862 |
28 Oct 2021 | CNY | 5.47 | 5.51 | 5.41 | 5.43 | 5.43 | -0.05 (-0.91%) | 5,063,351 |
27 Oct 2021 | CNY | 5.46 | 5.51 | 5.42 | 5.48 | 5.48 | -0.02 (-0.36%) | 6,478,469 |
26 Oct 2021 | CNY | 5.46 | 5.53 | 5.42 | 5.5 | 5.5 | +0.05 (+0.92%) | 8,502,578 |
25 Oct 2021 | CNY | 5.42 | 5.47 | 5.4 | 5.45 | 5.45 | +0.01 (+0.18%) | 7,504,100 |
22 Oct 2021 | CNY | 5.57 | 5.57 | 5.43 | 5.44 | 5.44 | -0.15 (-2.68%) | 10,900,242 |
21 Oct 2021 | CNY | 5.71 | 5.73 | 5.53 | 5.59 | 5.59 | -0.1 (-1.76%) | 13,382,500 |
20 Oct 2021 | CNY | 5.71 | 5.76 | 5.62 | 5.69 | 5.69 | +0.02 (+0.35%) | 8,763,901 |
19 Oct 2021 | CNY | 5.61 | 5.69 | 5.58 | 5.67 | 5.67 | +0.02 (+0.35%) | 7,124,941 |
18 Oct 2021 | CNY | 5.58 | 5.66 | 5.56 | 5.65 | 5.65 | +0.05 (+0.89%) | 6,867,836 |