Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 5.62 | 5.66 | 5.5 | 5.52 | 5.52 | -0.12 (-2.13%) | 6,501,134 |
17 Nov 2021 | CNY | 5.67 | 5.7 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 5,187,944 |
16 Nov 2021 | CNY | 5.7 | 5.73 | 5.63 | 5.67 | 5.67 | -0.02 (-0.35%) | 6,344,800 |
15 Nov 2021 | CNY | 5.56 | 5.72 | 5.56 | 5.69 | 5.69 | +0.11 (+1.97%) | 9,186,737 |
12 Nov 2021 | CNY | 5.66 | 5.67 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 6,499,237 |
11 Nov 2021 | CNY | 5.5 | 5.67 | 5.49 | 5.66 | 5.66 | +0.14 (+2.54%) | 9,592,700 |
10 Nov 2021 | CNY | 5.52 | 5.58 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 5,890,453 |
9 Nov 2021 | CNY | 5.46 | 5.54 | 5.43 | 5.52 | 5.52 | +0.04 (+0.73%) | 4,904,201 |
8 Nov 2021 | CNY | 5.45 | 5.51 | 5.36 | 5.48 | 5.48 | +0.03 (+0.55%) | 5,660,601 |
5 Nov 2021 | CNY | 5.37 | 5.49 | 5.33 | 5.45 | 5.45 | +0.08 (+1.49%) | 6,784,498 |
4 Nov 2021 | CNY | 5.36 | 5.4 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 2,810,687 |
3 Nov 2021 | CNY | 5.36 | 5.42 | 5.34 | 5.37 | 5.37 | -0.01 (-0.19%) | 3,222,319 |
2 Nov 2021 | CNY | 5.46 | 5.49 | 5.35 | 5.38 | 5.38 | -0.09 (-1.65%) | 4,725,462 |
1 Nov 2021 | CNY | 5.42 | 5.48 | 5.37 | 5.47 | 5.47 | +0.04 (+0.74%) | 4,502,162 |
29 Oct 2021 | CNY | 5.36 | 5.57 | 5.3 | 5.43 | 5.43 | +0.1 (+1.88%) | 5,853,171 |
28 Oct 2021 | CNY | 5.41 | 5.42 | 5.28 | 5.33 | 5.33 | -0.09 (-1.66%) | 5,323,101 |
27 Oct 2021 | CNY | 5.5 | 5.5 | 5.4 | 5.42 | 5.42 | -0.06 (-1.09%) | 3,886,831 |
26 Oct 2021 | CNY | 5.39 | 5.49 | 5.36 | 5.48 | 5.48 | +0.08 (+1.48%) | 6,981,476 |
25 Oct 2021 | CNY | 5.36 | 5.41 | 5.31 | 5.4 | 5.4 | +0.04 (+0.75%) | 4,600,068 |
22 Oct 2021 | CNY | 5.35 | 5.42 | 5.31 | 5.36 | 5.36 | +0.01 (+0.19%) | 3,465,858 |
21 Oct 2021 | CNY | 5.41 | 5.42 | 5.33 | 5.35 | 5.35 | -0.06 (-1.11%) | 4,706,500 |
20 Oct 2021 | CNY | 5.4 | 5.43 | 5.38 | 5.41 | 5.41 | -0.01 (-0.18%) | 3,105,100 |
19 Oct 2021 | CNY | 5.47 | 5.48 | 5.39 | 5.42 | 5.42 | -0.06 (-1.09%) | 5,562,000 |
18 Oct 2021 | CNY | 5.46 | 5.51 | 5.45 | 5.48 | 5.48 | 0.0 (0.0%) | 4,886,339 |
15 Oct 2021 | CNY | 5.61 | 5.61 | 5.48 | 5.48 | 5.48 | -0.12 (-2.14%) | 5,671,700 |
14 Oct 2021 | CNY | 5.5 | 5.63 | 5.46 | 5.6 | 5.6 | +0.09 (+1.63%) | 6,814,076 |
13 Oct 2021 | CNY | 5.47 | 5.55 | 5.42 | 5.51 | 5.51 | +0.03 (+0.55%) | 5,414,800 |
12 Oct 2021 | CNY | 5.53 | 5.57 | 5.42 | 5.48 | 5.48 | -0.09 (-1.62%) | 6,207,100 |
11 Oct 2021 | CNY | 5.64 | 5.69 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 5,567,317 |
8 Oct 2021 | CNY | 5.47 | 5.71 | 5.44 | 5.56 | 5.56 | +0.15 (+2.77%) | 8,825,381 |