Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 9.39 | 9.44 | 9.14 | 9.3 | 9.3 | -0.08 (-0.85%) | 15,151,679 |
25 Nov 2021 | CNY | 9.34 | 9.55 | 9.31 | 9.38 | 9.38 | +0.04 (+0.43%) | 15,690,465 |
24 Nov 2021 | CNY | 9.5 | 9.51 | 9.24 | 9.34 | 9.34 | -0.11 (-1.16%) | 14,010,714 |
23 Nov 2021 | CNY | 9.25 | 9.5 | 9.19 | 9.45 | 9.45 | +0.2 (+2.16%) | 21,015,490 |
22 Nov 2021 | CNY | 9.16 | 9.51 | 9.16 | 9.25 | 9.25 | +0.08 (+0.87%) | 20,297,006 |
19 Nov 2021 | CNY | 9.01 | 9.28 | 9.01 | 9.17 | 9.17 | +0.1 (+1.10%) | 18,855,467 |
18 Nov 2021 | CNY | 9.04 | 9.28 | 8.96 | 9.07 | 9.07 | -0.02 (-0.22%) | 18,034,819 |
17 Nov 2021 | CNY | 9.03 | 9.13 | 8.91 | 9.09 | 9.09 | -0.03 (-0.33%) | 18,475,332 |
16 Nov 2021 | CNY | 9.48 | 9.53 | 9 | 9.12 | 9.12 | -0.3 (-3.18%) | 31,388,390 |
15 Nov 2021 | CNY | 8.96 | 9.45 | 8.92 | 9.42 | 9.42 | +0.44 (+4.90%) | 27,736,886 |
12 Nov 2021 | CNY | 8.92 | 9.09 | 8.82 | 8.98 | 8.98 | +0.02 (+0.22%) | 21,001,686 |
11 Nov 2021 | CNY | 8.52 | 9.02 | 8.52 | 8.96 | 8.96 | +0.36 (+4.19%) | 26,113,539 |
10 Nov 2021 | CNY | 8.51 | 8.61 | 8.46 | 8.6 | 8.6 | +0.05 (+0.58%) | 12,543,181 |
9 Nov 2021 | CNY | 8.42 | 8.57 | 8.39 | 8.55 | 8.55 | +0.09 (+1.06%) | 11,898,002 |
8 Nov 2021 | CNY | 8.53 | 8.63 | 8.32 | 8.46 | 8.46 | -0.18 (-2.08%) | 16,963,638 |
5 Nov 2021 | CNY | 8.8 | 8.86 | 8.59 | 8.64 | 8.64 | -0.24 (-2.70%) | 24,348,937 |
4 Nov 2021 | CNY | 8.62 | 9.02 | 8.46 | 8.88 | 8.88 | +0.12 (+1.37%) | 39,985,230 |
3 Nov 2021 | CNY | 8.23 | 8.85 | 8.11 | 8.76 | 8.76 | +0.57 (+6.96%) | 32,136,648 |
2 Nov 2021 | CNY | 8.56 | 8.58 | 8.09 | 8.19 | 8.19 | -0.28 (-3.31%) | 22,307,225 |
1 Nov 2021 | CNY | 8.02 | 8.69 | 7.9 | 8.47 | 8.47 | +0.49 (+6.14%) | 23,610,508 |
29 Oct 2021 | CNY | 7.74 | 7.98 | 7.7 | 7.98 | 7.98 | +0.24 (+3.10%) | 15,091,428 |
28 Oct 2021 | CNY | 8.31 | 8.31 | 7.73 | 7.74 | 7.74 | -0.56 (-6.75%) | 20,113,447 |
27 Oct 2021 | CNY | 8.39 | 8.51 | 8.18 | 8.3 | 8.3 | -0.13 (-1.54%) | 12,463,553 |
26 Oct 2021 | CNY | 8.59 | 8.66 | 8.38 | 8.43 | 8.43 | -0.2 (-2.32%) | 11,924,991 |
25 Oct 2021 | CNY | 8.27 | 8.7 | 8.2 | 8.63 | 8.63 | +0.28 (+3.35%) | 15,102,125 |
22 Oct 2021 | CNY | 8.5 | 8.84 | 8.29 | 8.35 | 8.35 | -0.25 (-2.91%) | 18,817,161 |
21 Oct 2021 | CNY | 8.53 | 8.76 | 8.51 | 8.6 | 8.6 | +0.08 (+0.94%) | 14,139,187 |
20 Oct 2021 | CNY | 8.5 | 8.65 | 8.4 | 8.52 | 8.52 | -0.12 (-1.39%) | 12,076,751 |
19 Oct 2021 | CNY | 8.57 | 8.74 | 8.52 | 8.64 | 8.64 | +0.13 (+1.53%) | 18,078,724 |
18 Oct 2021 | CNY | 8.43 | 8.54 | 8.42 | 8.51 | 8.51 | +0.03 (+0.35%) | 10,743,574 |