Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2021 | CNY | 8.75 | 8.6 | 8.64 | 8.71 | 8.71 | +0.12 (+1.40%) | 1,995,009 |
19 Nov 2021 | CNY | 8.62 | 8.49 | 8.56 | 8.59 | 8.59 | +0.06 (+0.70%) | 1,226,580 |
18 Nov 2021 | CNY | 8.65 | 8.53 | 8.6 | 8.53 | 8.53 | -0.08 (-0.93%) | 1,740,680 |
17 Nov 2021 | CNY | 8.68 | 8.57 | 8.63 | 8.61 | 8.61 | 0.0 (0.0%) | 1,707,669 |
16 Nov 2021 | CNY | 8.71 | 8.58 | 8.66 | 8.61 | 8.61 | -0.01 (-0.12%) | 2,249,314 |
15 Nov 2021 | CNY | 8.62 | 8.48 | 8.51 | 8.62 | 8.62 | +0.14 (+1.65%) | 2,346,280 |
12 Nov 2021 | CNY | 8.51 | 8.41 | 8.49 | 8.48 | 8.48 | +0.03 (+0.36%) | 1,828,728 |
11 Nov 2021 | CNY | 8.46 | 8.33 | 8.34 | 8.45 | 8.45 | +0.07 (+0.84%) | 2,077,583 |
10 Nov 2021 | CNY | 8.4 | 8.25 | 8.37 | 8.38 | 8.38 | +0.01 (+0.12%) | 1,940,901 |
9 Nov 2021 | CNY | 8.38 | 8.24 | 8.28 | 8.37 | 8.37 | +0.1 (+1.21%) | 1,937,180 |
8 Nov 2021 | CNY | 8.3 | 8.21 | 8.28 | 8.27 | 8.27 | -0.01 (-0.12%) | 2,052,573 |
5 Nov 2021 | CNY | 8.33 | 8.23 | 8.31 | 8.28 | 8.28 | -0.05 (-0.60%) | 1,949,611 |
4 Nov 2021 | CNY | 8.35 | 8.26 | 8.3 | 8.33 | 8.33 | +0.03 (+0.36%) | 2,189,840 |
3 Nov 2021 | CNY | 8.41 | 8.26 | 8.35 | 8.3 | 8.3 | -0.05 (-0.60%) | 1,738,260 |
2 Nov 2021 | CNY | 8.59 | 8.26 | 8.51 | 8.35 | 8.35 | -0.19 (-2.22%) | 2,079,820 |
1 Nov 2021 | CNY | 8.59 | 8.39 | 8.48 | 8.54 | 8.54 | +0.12 (+1.43%) | 2,366,000 |
29 Oct 2021 | CNY | 8.51 | 8.36 | 8.46 | 8.42 | 8.42 | +0.03 (+0.36%) | 1,810,690 |
28 Oct 2021 | CNY | 8.5 | 8.3 | 8.34 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,589,855 |
27 Oct 2021 | CNY | 8.58 | 8.36 | 8.54 | 8.36 | 8.36 | -0.18 (-2.11%) | 2,067,140 |
26 Oct 2021 | CNY | 8.61 | 8.47 | 8.57 | 8.54 | 8.54 | -0.04 (-0.47%) | 1,091,094 |
25 Oct 2021 | CNY | 8.65 | 8.46 | 8.63 | 8.58 | 8.58 | -0.05 (-0.58%) | 1,627,394 |
22 Oct 2021 | CNY | 8.87 | 8.6 | 8.82 | 8.63 | 8.63 | -0.19 (-2.15%) | 1,788,000 |
21 Oct 2021 | CNY | 8.89 | 8.76 | 8.82 | 8.82 | 8.82 | -0.01 (-0.11%) | 1,243,748 |
20 Oct 2021 | CNY | 8.91 | 8.8 | 8.83 | 8.83 | 8.83 | -0.03 (-0.34%) | 1,095,448 |
19 Oct 2021 | CNY | 8.92 | 8.75 | 8.83 | 8.86 | 8.86 | +0.03 (+0.34%) | 1,266,557 |
18 Oct 2021 | CNY | 8.85 | 8.67 | 8.7 | 8.83 | 8.83 | +0.15 (+1.73%) | 1,583,620 |
15 Oct 2021 | CNY | 8.83 | 8.67 | 8.79 | 8.68 | 8.68 | -0.08 (-0.91%) | 1,632,080 |
14 Oct 2021 | CNY | 8.8 | 8.66 | 8.75 | 8.76 | 8.76 | +0.03 (+0.34%) | 987,176 |
13 Oct 2021 | CNY | 8.8 | 8.65 | 8.74 | 8.73 | 8.73 | -0.01 (-0.11%) | 1,073,045 |
12 Oct 2021 | CNY | 8.89 | 8.65 | 8.85 | 8.74 | 8.74 | -0.14 (-1.58%) | 1,848,380 |