Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | CNY | 4.45 | 4.45 | 4.33 | 4.37 | 4.37 | -0.07 (-1.58%) | 9,809,029 |
13 Aug 2021 | CNY | 4.45 | 4.49 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 6,950,067 |
12 Aug 2021 | CNY | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 8,251,113 |
11 Aug 2021 | CNY | 4.34 | 4.44 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 6,179,132 |
10 Aug 2021 | CNY | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | +0.05 (+1.16%) | 5,830,779 |
9 Aug 2021 | CNY | 4.28 | 4.34 | 4.27 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,216,733 |
6 Aug 2021 | CNY | 4.26 | 4.31 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 5,258,500 |
5 Aug 2021 | CNY | 4.23 | 4.27 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 4,494,695 |
4 Aug 2021 | CNY | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | 0.0 (0.0%) | 3,074,960 |
3 Aug 2021 | CNY | 4.22 | 4.27 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 4,216,200 |
2 Aug 2021 | CNY | 4.18 | 4.25 | 4.13 | 4.23 | 4.23 | +0.04 (+0.95%) | 5,520,692 |
30 Jul 2021 | CNY | 4.15 | 4.19 | 4.11 | 4.19 | 4.19 | +0.04 (+0.96%) | 3,775,231 |
29 Jul 2021 | CNY | 4.14 | 4.17 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 4,110,226 |
28 Jul 2021 | CNY | 4.22 | 4.22 | 4.09 | 4.13 | 4.13 | -0.08 (-1.90%) | 6,390,405 |
27 Jul 2021 | CNY | 4.23 | 4.27 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 4,844,801 |
26 Jul 2021 | CNY | 4.33 | 4.33 | 4.21 | 4.24 | 4.24 | -0.1 (-2.30%) | 7,798,228 |
23 Jul 2021 | CNY | 4.37 | 4.37 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 5,397,000 |
22 Jul 2021 | CNY | 4.34 | 4.38 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 4,172,100 |
21 Jul 2021 | CNY | 4.35 | 4.38 | 4.33 | 4.35 | 4.35 | 0.0 (0.0%) | 5,683,190 |
20 Jul 2021 | CNY | 4.38 | 4.39 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 6,564,300 |
19 Jul 2021 | CNY | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 4,009,480 |
16 Jul 2021 | CNY | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 3,529,201 |
15 Jul 2021 | CNY | 4.43 | 4.45 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 3,850,244 |
14 Jul 2021 | CNY | 4.49 | 4.49 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 9,881,153 |
13 Jul 2021 | CNY | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | +0.02 (+0.45%) | 3,920,060 |
12 Jul 2021 | CNY | 4.45 | 4.51 | 4.45 | 4.46 | 4.46 | +0.02 (+0.45%) | 5,188,600 |
9 Jul 2021 | CNY | 4.42 | 4.45 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 4,424,900 |
8 Jul 2021 | CNY | 4.49 | 4.5 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 4,893,944 |
7 Jul 2021 | CNY | 4.49 | 4.51 | 4.47 | 4.49 | 4.49 | -0.01 (-0.22%) | 5,448,500 |
6 Jul 2021 | CNY | 4.5 | 4.51 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 3,816,100 |