Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2021 | CNY | 7.52 | 7.53 | 7.38 | 7.39 | 7.39 | -0.14 (-1.86%) | 2,232,440 |
17 Nov 2021 | CNY | 7.46 | 7.55 | 7.34 | 7.53 | 7.53 | +0.16 (+2.17%) | 2,092,053 |
16 Nov 2021 | CNY | 7.51 | 7.6 | 7.35 | 7.37 | 7.37 | -0.13 (-1.73%) | 2,295,280 |
15 Nov 2021 | CNY | 7.33 | 7.57 | 7.26 | 7.5 | 7.5 | +0.25 (+3.45%) | 3,367,120 |
12 Nov 2021 | CNY | 7.23 | 7.33 | 7.16 | 7.25 | 7.25 | +0.01 (+0.14%) | 2,233,080 |
11 Nov 2021 | CNY | 7.12 | 7.28 | 7.07 | 7.24 | 7.24 | +0.12 (+1.69%) | 3,051,571 |
10 Nov 2021 | CNY | 7.11 | 7.15 | 6.95 | 7.12 | 7.12 | +0.01 (+0.14%) | 2,463,600 |
9 Nov 2021 | CNY | 6.96 | 7.11 | 6.87 | 7.11 | 7.11 | +0.2 (+2.89%) | 2,557,493 |
8 Nov 2021 | CNY | 6.82 | 6.98 | 6.82 | 6.91 | 6.91 | +0.09 (+1.32%) | 2,361,393 |
5 Nov 2021 | CNY | 6.93 | 7 | 6.72 | 6.82 | 6.82 | -0.08 (-1.16%) | 3,486,200 |
4 Nov 2021 | CNY | 6.88 | 6.97 | 6.84 | 6.9 | 6.9 | +0.08 (+1.17%) | 1,808,700 |
3 Nov 2021 | CNY | 6.76 | 6.9 | 6.7 | 6.82 | 6.82 | +0.06 (+0.89%) | 2,107,600 |
2 Nov 2021 | CNY | 6.99 | 7.04 | 6.67 | 6.76 | 6.76 | -0.23 (-3.29%) | 3,830,320 |
1 Nov 2021 | CNY | 6.74 | 7.21 | 6.74 | 6.99 | 6.99 | -0.12 (-1.69%) | 3,712,420 |
29 Oct 2021 | CNY | 6.95 | 7.14 | 6.91 | 7.11 | 7.11 | +0.23 (+3.34%) | 2,334,380 |
28 Oct 2021 | CNY | 7.02 | 7.14 | 6.83 | 6.88 | 6.88 | -0.19 (-2.69%) | 3,013,240 |
27 Oct 2021 | CNY | 7.26 | 7.28 | 6.99 | 7.07 | 7.07 | -0.18 (-2.48%) | 2,915,200 |
26 Oct 2021 | CNY | 7.4 | 7.54 | 7.2 | 7.25 | 7.25 | -0.15 (-2.03%) | 2,484,640 |
25 Oct 2021 | CNY | 7.3 | 7.5 | 7.28 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,577,960 |
22 Oct 2021 | CNY | 7.71 | 7.71 | 7.43 | 7.45 | 7.45 | -0.14 (-1.84%) | 2,591,140 |
21 Oct 2021 | CNY | 7.65 | 7.77 | 7.53 | 7.59 | 7.59 | -0.14 (-1.81%) | 2,431,671 |
20 Oct 2021 | CNY | 7.61 | 7.89 | 7.56 | 7.73 | 7.73 | -0.09 (-1.15%) | 2,222,860 |
19 Oct 2021 | CNY | 7.8 | 7.93 | 7.69 | 7.82 | 7.82 | +0.18 (+2.36%) | 2,898,360 |
18 Oct 2021 | CNY | 7.45 | 7.66 | 7.35 | 7.64 | 7.64 | +0.1 (+1.33%) | 2,414,338 |
15 Oct 2021 | CNY | 7.7 | 7.7 | 7.48 | 7.54 | 7.54 | -0.09 (-1.18%) | 2,021,559 |
14 Oct 2021 | CNY | 7.62 | 7.7 | 7.5 | 7.63 | 7.63 | +0.03 (+0.39%) | 1,652,000 |
13 Oct 2021 | CNY | 7.58 | 7.85 | 7.55 | 7.6 | 7.6 | +0.02 (+0.26%) | 2,875,000 |
12 Oct 2021 | CNY | 7.83 | 7.84 | 7.45 | 7.58 | 7.58 | -0.2 (-2.57%) | 2,993,740 |
11 Oct 2021 | CNY | 7.84 | 7.88 | 7.67 | 7.78 | 7.78 | -0.02 (-0.26%) | 2,144,060 |
8 Oct 2021 | CNY | 7.84 | 7.93 | 7.7 | 7.8 | 7.8 | +0.1 (+1.30%) | 3,824,588 |