Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 3.75 | 3.79 | 3.68 | 3.78 | 3.78 | +0.07 (+1.89%) | 1,545,700 |
24 Aug 2021 | CNY | 3.7 | 3.75 | 3.69 | 3.71 | 3.71 | +0.02 (+0.54%) | 1,377,001 |
23 Aug 2021 | CNY | 3.6 | 3.72 | 3.6 | 3.69 | 3.69 | +0.06 (+1.65%) | 1,987,700 |
20 Aug 2021 | CNY | 3.64 | 3.65 | 3.56 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,286,000 |
19 Aug 2021 | CNY | 3.68 | 3.7 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 1,270,900 |
18 Aug 2021 | CNY | 3.59 | 3.71 | 3.59 | 3.69 | 3.69 | +0.09 (+2.50%) | 1,823,353 |
17 Aug 2021 | CNY | 3.71 | 3.75 | 3.58 | 3.6 | 3.6 | -0.14 (-3.74%) | 2,517,001 |
16 Aug 2021 | CNY | 3.72 | 3.83 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 2,841,800 |
13 Aug 2021 | CNY | 3.74 | 3.77 | 3.64 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,983,501 |
12 Aug 2021 | CNY | 3.71 | 3.8 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,314,700 |
11 Aug 2021 | CNY | 3.73 | 3.78 | 3.68 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,480,165 |
10 Aug 2021 | CNY | 3.63 | 3.74 | 3.59 | 3.73 | 3.73 | +0.11 (+3.04%) | 1,787,270 |
9 Aug 2021 | CNY | 3.51 | 3.71 | 3.49 | 3.62 | 3.62 | +0.13 (+3.72%) | 1,953,649 |
6 Aug 2021 | CNY | 3.52 | 3.56 | 3.45 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,055,449 |
5 Aug 2021 | CNY | 3.58 | 3.59 | 3.48 | 3.52 | 3.52 | -0.06 (-1.68%) | 1,458,300 |
4 Aug 2021 | CNY | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 1,502,300 |
3 Aug 2021 | CNY | 3.56 | 3.63 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 1,812,750 |
2 Aug 2021 | CNY | 3.58 | 3.6 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,876,300 |
30 Jul 2021 | CNY | 3.44 | 3.59 | 3.41 | 3.56 | 3.56 | +0.13 (+3.79%) | 3,087,500 |
29 Jul 2021 | CNY | 3.55 | 3.59 | 3.4 | 3.43 | 3.43 | -0.1 (-2.83%) | 3,438,600 |
28 Jul 2021 | CNY | 3.49 | 3.64 | 3.39 | 3.53 | 3.53 | +0.03 (+0.86%) | 5,256,500 |
27 Jul 2021 | CNY | 3.71 | 3.8 | 3.49 | 3.5 | 3.5 | -0.3 (-7.89%) | 4,268,904 |
26 Jul 2021 | CNY | 3.85 | 3.9 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 1,102,390 |
23 Jul 2021 | CNY | 3.94 | 3.96 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 922,100 |
22 Jul 2021 | CNY | 3.96 | 4.02 | 3.92 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,017,009 |
21 Jul 2021 | CNY | 3.94 | 3.98 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,293,100 |
20 Jul 2021 | CNY | 3.89 | 4.07 | 3.84 | 3.93 | 3.93 | +0.05 (+1.29%) | 1,500,304 |
19 Jul 2021 | CNY | 3.95 | 3.98 | 3.82 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,678,800 |
16 Jul 2021 | CNY | 3.97 | 4.02 | 3.92 | 3.95 | 3.95 | -0.06 (-1.50%) | 1,199,201 |
15 Jul 2021 | CNY | 4.04 | 4.05 | 3.9 | 4.01 | 4.01 | -0.08 (-1.96%) | 2,538,948 |