Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | CNY | 3.73 | 3.84 | 3.72 | 3.84 | 3.84 | +0.18 (+4.92%) | 53,438,565 |
28 Sep 2021 | CNY | 3.53 | 3.66 | 3.53 | 3.66 | 3.66 | +0.17 (+4.87%) | 33,262,002 |
27 Sep 2021 | CNY | 3.57 | 3.65 | 3.43 | 3.49 | 3.49 | -0.12 (-3.32%) | 66,637,678 |
24 Sep 2021 | CNY | 3.46 | 3.61 | 3.46 | 3.61 | 3.61 | +0.17 (+4.94%) | 73,602,759 |
23 Sep 2021 | CNY | 3.54 | 3.54 | 3.27 | 3.44 | 3.44 | +0.07 (+2.08%) | 91,059,740 |
22 Sep 2021 | CNY | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | +0.16 (+4.98%) | 2,981,900 |
17 Sep 2021 | CNY | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | +0.15 (+4.90%) | 5,772,277 |
16 Sep 2021 | CNY | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.15 (+5.15%) | 10,403,075 |
15 Sep 2021 | CNY | 2.82 | 2.96 | 2.78 | 2.91 | 2.91 | +0.09 (+3.19%) | 46,618,607 |
14 Sep 2021 | CNY | 2.83 | 2.91 | 2.77 | 2.82 | 2.82 | -0.09 (-3.09%) | 51,774,600 |
13 Sep 2021 | CNY | 2.92 | 2.97 | 2.91 | 2.91 | 2.91 | -0.15 (-4.90%) | 19,344,900 |
10 Sep 2021 | CNY | 3.06 | 3.2 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 38,164,600 |
9 Sep 2021 | CNY | 3.01 | 3.06 | 2.91 | 3.06 | 3.06 | +0.15 (+5.15%) | 50,667,321 |
8 Sep 2021 | CNY | 3.05 | 3.11 | 2.86 | 2.91 | 2.91 | -0.05 (-1.69%) | 46,558,881 |
7 Sep 2021 | CNY | 2.82 | 2.96 | 2.81 | 2.96 | 2.96 | +0.14 (+4.96%) | 34,014,800 |
6 Sep 2021 | CNY | 2.72 | 2.82 | 2.7 | 2.82 | 2.82 | +0.13 (+4.83%) | 32,523,355 |
3 Sep 2021 | CNY | 2.67 | 2.72 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 14,313,900 |
2 Sep 2021 | CNY | 2.62 | 2.72 | 2.61 | 2.68 | 2.68 | +0.06 (+2.29%) | 25,747,210 |
1 Sep 2021 | CNY | 2.57 | 2.64 | 2.53 | 2.62 | 2.62 | +0.05 (+1.95%) | 18,575,888 |
31 Aug 2021 | CNY | 2.52 | 2.61 | 2.52 | 2.57 | 2.57 | +0.08 (+3.21%) | 21,490,400 |
30 Aug 2021 | CNY | 2.54 | 2.54 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 15,578,150 |
27 Aug 2021 | CNY | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 7,660,200 |
26 Aug 2021 | CNY | 2.55 | 2.59 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 13,002,000 |
25 Aug 2021 | CNY | 2.57 | 2.6 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 10,670,000 |
24 Aug 2021 | CNY | 2.56 | 2.63 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 12,697,229 |
23 Aug 2021 | CNY | 2.5 | 2.61 | 2.49 | 2.58 | 2.58 | +0.09 (+3.61%) | 17,342,205 |
20 Aug 2021 | CNY | 2.48 | 2.52 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 8,665,512 |
19 Aug 2021 | CNY | 2.51 | 2.54 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 10,560,400 |
18 Aug 2021 | CNY | 2.47 | 2.54 | 2.44 | 2.52 | 2.52 | +0.06 (+2.44%) | 10,392,973 |
17 Aug 2021 | CNY | 2.5 | 2.52 | 2.44 | 2.46 | 2.46 | -0.04 (-1.60%) | 11,200,300 |