Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 7.74 | 7.9 | 7.57 | 7.63 | 7.63 | -0.16 (-2.05%) | 12,160,723 |
17 Nov 2021 | CNY | 7.93 | 7.93 | 7.68 | 7.79 | 7.79 | -0.06 (-0.76%) | 16,327,632 |
16 Nov 2021 | CNY | 8 | 8.15 | 7.81 | 7.85 | 7.85 | -0.24 (-2.97%) | 21,090,813 |
15 Nov 2021 | CNY | 8.18 | 8.47 | 8.05 | 8.09 | 8.09 | -0.06 (-0.74%) | 24,704,972 |
12 Nov 2021 | CNY | 7.85 | 8.39 | 7.8 | 8.15 | 8.15 | +0.13 (+1.62%) | 33,885,624 |
11 Nov 2021 | CNY | 7.76 | 8.28 | 7.57 | 8.02 | 8.02 | +0.26 (+3.35%) | 45,131,730 |
10 Nov 2021 | CNY | 7.36 | 8.14 | 7.35 | 7.76 | 7.76 | +0.36 (+4.86%) | 47,247,086 |
9 Nov 2021 | CNY | 7.63 | 7.66 | 7.16 | 7.4 | 7.4 | +0.43 (+6.17%) | 48,803,634 |
8 Nov 2021 | CNY | 6.39 | 6.97 | 6.33 | 6.97 | 6.97 | +0.63 (+9.94%) | 13,657,605 |
5 Nov 2021 | CNY | 6.2 | 6.38 | 6.2 | 6.34 | 6.34 | +0.11 (+1.77%) | 3,163,070 |
4 Nov 2021 | CNY | 6.12 | 6.26 | 6.1 | 6.23 | 6.23 | +0.11 (+1.80%) | 2,504,520 |
3 Nov 2021 | CNY | 6.13 | 6.14 | 6.05 | 6.12 | 6.12 | +0.01 (+0.16%) | 2,523,435 |
2 Nov 2021 | CNY | 6.28 | 6.3 | 6.06 | 6.11 | 6.11 | -0.14 (-2.24%) | 5,806,432 |
1 Nov 2021 | CNY | 6.28 | 6.33 | 6.21 | 6.25 | 6.25 | -0.03 (-0.48%) | 4,728,110 |
29 Oct 2021 | CNY | 6.19 | 6.3 | 6.18 | 6.28 | 6.28 | +0.07 (+1.13%) | 2,028,572 |
28 Oct 2021 | CNY | 6.21 | 6.25 | 6.15 | 6.21 | 6.21 | +0.04 (+0.65%) | 2,741,850 |
27 Oct 2021 | CNY | 6.28 | 6.3 | 6.12 | 6.17 | 6.17 | -0.11 (-1.75%) | 2,494,580 |
26 Oct 2021 | CNY | 6.35 | 6.38 | 6.22 | 6.28 | 6.28 | -0.06 (-0.95%) | 2,338,660 |
25 Oct 2021 | CNY | 6.3 | 6.36 | 6.23 | 6.34 | 6.34 | +0.05 (+0.79%) | 1,544,344 |
22 Oct 2021 | CNY | 6.4 | 6.45 | 6.29 | 6.29 | 6.29 | -0.11 (-1.72%) | 2,445,602 |
21 Oct 2021 | CNY | 6.49 | 6.5 | 6.37 | 6.4 | 6.4 | -0.09 (-1.39%) | 2,314,100 |
20 Oct 2021 | CNY | 6.55 | 6.55 | 6.48 | 6.49 | 6.49 | -0.03 (-0.46%) | 2,041,900 |
19 Oct 2021 | CNY | 6.51 | 6.55 | 6.51 | 6.52 | 6.52 | +0.01 (+0.15%) | 1,210,200 |
18 Oct 2021 | CNY | 6.53 | 6.54 | 6.45 | 6.51 | 6.51 | 0.0 (0.0%) | 2,680,460 |
15 Oct 2021 | CNY | 6.55 | 6.62 | 6.5 | 6.51 | 6.51 | -0.07 (-1.06%) | 2,111,990 |
14 Oct 2021 | CNY | 6.54 | 6.64 | 6.48 | 6.58 | 6.58 | +0.03 (+0.46%) | 2,660,640 |
13 Oct 2021 | CNY | 6.55 | 6.58 | 6.5 | 6.55 | 6.55 | +0.01 (+0.15%) | 1,641,719 |
12 Oct 2021 | CNY | 6.61 | 6.67 | 6.49 | 6.54 | 6.54 | -0.1 (-1.51%) | 2,320,114 |
11 Oct 2021 | CNY | 6.7 | 6.72 | 6.62 | 6.64 | 6.64 | -0.08 (-1.19%) | 2,334,400 |
8 Oct 2021 | CNY | 6.58 | 6.73 | 6.54 | 6.72 | 6.72 | +0.22 (+3.38%) | 3,062,212 |