Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 3.16 | 3.17 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,916,600 |
24 Nov 2021 | CNY | 3.2 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 8,153,000 |
23 Nov 2021 | CNY | 3.16 | 3.2 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 8,063,733 |
22 Nov 2021 | CNY | 3.17 | 3.19 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 6,862,835 |
19 Nov 2021 | CNY | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | +0.03 (+0.96%) | 5,234,500 |
18 Nov 2021 | CNY | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.01 (-0.32%) | 5,036,791 |
17 Nov 2021 | CNY | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 6,289,100 |
16 Nov 2021 | CNY | 3.16 | 3.19 | 3.16 | 3.17 | 3.17 | +0.01 (+0.32%) | 5,887,320 |
15 Nov 2021 | CNY | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 5,435,500 |
12 Nov 2021 | CNY | 3.15 | 3.17 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 5,845,789 |
11 Nov 2021 | CNY | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 6,368,900 |
10 Nov 2021 | CNY | 3.13 | 3.14 | 3.1 | 3.13 | 3.13 | 0.0 (0.0%) | 5,564,400 |
9 Nov 2021 | CNY | 3.12 | 3.14 | 3.11 | 3.13 | 3.13 | +0.01 (+0.32%) | 4,667,093 |
8 Nov 2021 | CNY | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.03 (-0.95%) | 7,522,300 |
5 Nov 2021 | CNY | 3.16 | 3.17 | 3.12 | 3.15 | 3.15 | -0.02 (-0.63%) | 6,816,157 |
4 Nov 2021 | CNY | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 6,476,400 |
3 Nov 2021 | CNY | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,394,800 |
2 Nov 2021 | CNY | 3.18 | 3.2 | 3.13 | 3.16 | 3.16 | -0.02 (-0.63%) | 9,075,158 |
1 Nov 2021 | CNY | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 8,389,600 |
29 Oct 2021 | CNY | 3.15 | 3.16 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 6,930,458 |
28 Oct 2021 | CNY | 3.12 | 3.16 | 3.11 | 3.16 | 3.16 | +0.05 (+1.61%) | 9,178,400 |
27 Oct 2021 | CNY | 3.17 | 3.17 | 3.08 | 3.11 | 3.11 | -0.06 (-1.89%) | 12,419,100 |
26 Oct 2021 | CNY | 3.2 | 3.21 | 3.14 | 3.17 | 3.17 | -0.03 (-0.94%) | 9,473,900 |
25 Oct 2021 | CNY | 3.22 | 3.24 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 7,199,733 |
22 Oct 2021 | CNY | 3.23 | 3.25 | 3.19 | 3.22 | 3.22 | -0.02 (-0.62%) | 7,371,000 |
21 Oct 2021 | CNY | 3.25 | 3.28 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 6,486,900 |
20 Oct 2021 | CNY | 3.28 | 3.3 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 8,247,600 |
19 Oct 2021 | CNY | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 6,504,900 |
18 Oct 2021 | CNY | 3.26 | 3.33 | 3.24 | 3.31 | 3.31 | +0.05 (+1.53%) | 10,004,580 |
15 Oct 2021 | CNY | 3.29 | 3.31 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 8,733,200 |