Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2021 | CNY | 8.51 | 8.6 | 8.39 | 8.49 | 8.49 | -0.02 (-0.24%) | 1,022,953 |
25 Nov 2021 | CNY | 8.38 | 8.59 | 8.35 | 8.51 | 8.51 | +0.12 (+1.43%) | 1,941,704 |
24 Nov 2021 | CNY | 8.2 | 8.42 | 8.15 | 8.39 | 8.39 | +0.2 (+2.44%) | 1,598,941 |
23 Nov 2021 | CNY | 8.23 | 8.28 | 8.17 | 8.19 | 8.19 | -0.04 (-0.49%) | 1,592,413 |
22 Nov 2021 | CNY | 8.35 | 8.39 | 8.22 | 8.23 | 8.23 | -0.12 (-1.44%) | 1,438,687 |
19 Nov 2021 | CNY | 8.37 | 8.45 | 8.3 | 8.35 | 8.35 | 0.0 (0.0%) | 826,071 |
18 Nov 2021 | CNY | 8.4 | 8.46 | 8.34 | 8.35 | 8.35 | -0.08 (-0.95%) | 1,012,281 |
17 Nov 2021 | CNY | 8.39 | 8.5 | 8.32 | 8.43 | 8.43 | +0.04 (+0.48%) | 1,774,184 |
16 Nov 2021 | CNY | 8.25 | 8.39 | 8.2 | 8.39 | 8.39 | +0.16 (+1.94%) | 1,950,734 |
15 Nov 2021 | CNY | 8.1 | 8.27 | 8.1 | 8.23 | 8.23 | +0.13 (+1.60%) | 1,603,732 |
12 Nov 2021 | CNY | 8.08 | 8.22 | 8.07 | 8.1 | 8.1 | -0.01 (-0.12%) | 1,321,175 |
11 Nov 2021 | CNY | 8.18 | 8.22 | 8.06 | 8.11 | 8.11 | -0.07 (-0.86%) | 1,821,707 |
10 Nov 2021 | CNY | 8.16 | 8.23 | 8.07 | 8.18 | 8.18 | +0.02 (+0.25%) | 1,631,810 |
9 Nov 2021 | CNY | 7.95 | 8.2 | 7.93 | 8.16 | 8.16 | +0.21 (+2.64%) | 1,733,849 |
8 Nov 2021 | CNY | 8.02 | 8.06 | 7.94 | 7.95 | 7.95 | -0.07 (-0.87%) | 542,164 |
5 Nov 2021 | CNY | 8.01 | 8.08 | 7.94 | 8.02 | 8.02 | +0.01 (+0.12%) | 896,032 |
4 Nov 2021 | CNY | 7.95 | 8.06 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,865,063 |
3 Nov 2021 | CNY | 7.91 | 8.05 | 7.89 | 8 | 8 | +0.09 (+1.14%) | 1,074,478 |
2 Nov 2021 | CNY | 8.08 | 8.08 | 7.82 | 7.91 | 7.91 | -0.12 (-1.49%) | 1,599,856 |
1 Nov 2021 | CNY | 8.13 | 8.16 | 7.96 | 8.03 | 8.03 | -0.08 (-0.99%) | 2,008,172 |
29 Oct 2021 | CNY | 8.07 | 8.2 | 8.06 | 8.11 | 8.11 | +0.03 (+0.37%) | 1,776,494 |
28 Oct 2021 | CNY | 8.06 | 8.2 | 8.06 | 8.08 | 8.08 | -0.1 (-1.22%) | 977,870 |
27 Oct 2021 | CNY | 8.35 | 8.35 | 8.09 | 8.18 | 8.18 | -0.12 (-1.45%) | 1,401,521 |
26 Oct 2021 | CNY | 8.44 | 8.46 | 8.28 | 8.3 | 8.3 | -0.14 (-1.66%) | 1,609,539 |
25 Oct 2021 | CNY | 8.4 | 8.5 | 8.31 | 8.44 | 8.44 | +0.04 (+0.48%) | 831,348 |
22 Oct 2021 | CNY | 8.47 | 8.67 | 8.38 | 8.4 | 8.4 | -0.14 (-1.64%) | 1,444,094 |
21 Oct 2021 | CNY | 8.69 | 8.73 | 8.49 | 8.54 | 8.54 | -0.16 (-1.84%) | 1,986,399 |
20 Oct 2021 | CNY | 8.66 | 8.79 | 8.49 | 8.7 | 8.7 | +0.04 (+0.46%) | 2,895,674 |
19 Oct 2021 | CNY | 8.65 | 8.78 | 8.6 | 8.66 | 8.66 | -0.03 (-0.35%) | 1,952,237 |
18 Oct 2021 | CNY | 9.23 | 9.25 | 8.62 | 8.69 | 8.69 | -0.54 (-5.85%) | 4,979,168 |