Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2021 | CNY | 7.73 | 7.8 | 7.69 | 7.75 | 7.75 | +0.02 (+0.26%) | 2,262,000 |
24 Nov 2021 | CNY | 7.6 | 7.76 | 7.59 | 7.73 | 7.73 | +0.11 (+1.44%) | 2,065,703 |
23 Nov 2021 | CNY | 7.64 | 7.67 | 7.59 | 7.62 | 7.62 | -0.03 (-0.39%) | 1,790,700 |
22 Nov 2021 | CNY | 7.7 | 7.76 | 7.6 | 7.65 | 7.65 | -0.08 (-1.03%) | 1,911,403 |
19 Nov 2021 | CNY | 7.69 | 7.75 | 7.59 | 7.73 | 7.73 | +0.05 (+0.65%) | 1,922,400 |
18 Nov 2021 | CNY | 7.85 | 7.86 | 7.68 | 7.68 | 7.68 | -0.16 (-2.04%) | 2,524,700 |
17 Nov 2021 | CNY | 7.76 | 7.92 | 7.76 | 7.84 | 7.84 | +0.04 (+0.51%) | 4,554,980 |
16 Nov 2021 | CNY | 8.23 | 8.26 | 7.72 | 7.8 | 7.8 | -0.41 (-4.99%) | 9,003,878 |
15 Nov 2021 | CNY | 8.09 | 8.24 | 7.98 | 8.21 | 8.21 | +0.17 (+2.11%) | 6,130,400 |
12 Nov 2021 | CNY | 7.69 | 8.05 | 7.65 | 8.04 | 8.04 | +0.34 (+4.42%) | 6,068,733 |
11 Nov 2021 | CNY | 7.35 | 7.75 | 7.33 | 7.7 | 7.7 | +0.35 (+4.76%) | 3,911,042 |
10 Nov 2021 | CNY | 7.28 | 7.38 | 7.25 | 7.35 | 7.35 | +0.04 (+0.55%) | 938,600 |
9 Nov 2021 | CNY | 7.3 | 7.35 | 7.27 | 7.31 | 7.31 | +0.01 (+0.14%) | 609,961 |
8 Nov 2021 | CNY | 7.29 | 7.33 | 7.25 | 7.3 | 7.3 | +0.02 (+0.27%) | 458,600 |
5 Nov 2021 | CNY | 7.29 | 7.32 | 7.23 | 7.28 | 7.28 | -0.01 (-0.14%) | 542,100 |
4 Nov 2021 | CNY | 7.19 | 7.35 | 7.18 | 7.29 | 7.29 | +0.1 (+1.39%) | 869,100 |
3 Nov 2021 | CNY | 7.14 | 7.2 | 7.13 | 7.19 | 7.19 | +0.05 (+0.70%) | 493,503 |
2 Nov 2021 | CNY | 7.22 | 7.3 | 7.13 | 7.14 | 7.14 | -0.11 (-1.52%) | 1,025,100 |
1 Nov 2021 | CNY | 7.29 | 7.32 | 7.21 | 7.25 | 7.25 | -0.03 (-0.41%) | 635,700 |
29 Oct 2021 | CNY | 7.23 | 7.33 | 7.17 | 7.28 | 7.28 | +0.04 (+0.55%) | 1,313,103 |
28 Oct 2021 | CNY | 7.21 | 7.24 | 7.11 | 7.24 | 7.24 | +0.02 (+0.28%) | 820,700 |
27 Oct 2021 | CNY | 7.43 | 7.43 | 7.17 | 7.22 | 7.22 | -0.18 (-2.43%) | 1,771,100 |
26 Oct 2021 | CNY | 7.48 | 7.51 | 7.4 | 7.4 | 7.4 | -0.09 (-1.20%) | 742,700 |
25 Oct 2021 | CNY | 7.47 | 7.5 | 7.42 | 7.49 | 7.49 | +0.02 (+0.27%) | 415,900 |
22 Oct 2021 | CNY | 7.51 | 7.53 | 7.42 | 7.47 | 7.47 | -0.03 (-0.40%) | 707,100 |
21 Oct 2021 | CNY | 7.62 | 7.65 | 7.5 | 7.5 | 7.5 | -0.11 (-1.45%) | 674,537 |
20 Oct 2021 | CNY | 7.67 | 7.7 | 7.56 | 7.61 | 7.61 | -0.04 (-0.52%) | 819,200 |
19 Oct 2021 | CNY | 7.71 | 7.74 | 7.64 | 7.65 | 7.65 | -0.07 (-0.91%) | 625,800 |
18 Oct 2021 | CNY | 7.71 | 7.77 | 7.7 | 7.72 | 7.72 | +0.01 (+0.13%) | 392,500 |
15 Oct 2021 | CNY | 7.78 | 7.78 | 7.71 | 7.71 | 7.71 | -0.08 (-1.03%) | 825,900 |