Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,397,500 |
13 Jul 2021 | CNY | 4.16 | 4.18 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 1,984,700 |
12 Jul 2021 | CNY | 4.14 | 4.21 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 965,569 |
9 Jul 2021 | CNY | 4.14 | 4.19 | 4.08 | 4.16 | 4.16 | +0.02 (+0.48%) | 1,960,783 |
8 Jul 2021 | CNY | 4.2 | 4.24 | 4.1 | 4.14 | 4.14 | -0.08 (-1.90%) | 1,477,100 |
7 Jul 2021 | CNY | 4.17 | 4.26 | 4.14 | 4.22 | 4.22 | +0.05 (+1.20%) | 1,173,500 |
6 Jul 2021 | CNY | 4.15 | 4.2 | 4.13 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,286,298 |
5 Jul 2021 | CNY | 4.13 | 4.2 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 1,086,300 |
2 Jul 2021 | CNY | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | +0.04 (+0.98%) | 1,148,500 |
1 Jul 2021 | CNY | 4.09 | 4.15 | 4.02 | 4.09 | 4.09 | 0.0 (0.0%) | 1,941,400 |
30 Jun 2021 | CNY | 4.15 | 4.18 | 4.05 | 4.09 | 4.09 | -0.03 (-0.73%) | 1,702,850 |
29 Jun 2021 | CNY | 4.19 | 4.21 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 2,296,700 |
28 Jun 2021 | CNY | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 1,492,658 |
25 Jun 2021 | CNY | 4.34 | 4.35 | 4.23 | 4.23 | 4.23 | -0.09 (-2.08%) | 1,316,900 |
24 Jun 2021 | CNY | 4.26 | 4.36 | 4.2 | 4.32 | 4.32 | +0.06 (+1.41%) | 1,668,593 |
23 Jun 2021 | CNY | 4.32 | 4.37 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 1,314,400 |
22 Jun 2021 | CNY | 4.3 | 4.37 | 4.26 | 4.32 | 4.32 | +0.02 (+0.47%) | 1,279,900 |
21 Jun 2021 | CNY | 4.32 | 4.34 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 1,090,100 |
18 Jun 2021 | CNY | 4.33 | 4.39 | 4.26 | 4.32 | 4.32 | -0.03 (-0.69%) | 1,425,700 |
17 Jun 2021 | CNY | 4.29 | 4.4 | 4.26 | 4.35 | 4.35 | +0.06 (+1.40%) | 1,558,700 |
16 Jun 2021 | CNY | 4.28 | 4.43 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 2,089,333 |
15 Jun 2021 | CNY | 4.47 | 4.47 | 4.23 | 4.26 | 4.26 | -0.21 (-4.70%) | 2,406,111 |
11 Jun 2021 | CNY | 4.55 | 4.59 | 4.44 | 4.47 | 4.47 | -0.1 (-2.19%) | 2,046,333 |
10 Jun 2021 | CNY | 4.36 | 4.85 | 4.36 | 4.57 | 4.57 | +0.16 (+3.63%) | 3,567,000 |
9 Jun 2021 | CNY | 4.46 | 4.48 | 4.33 | 4.41 | 4.41 | -0.07 (-1.56%) | 2,290,700 |
8 Jun 2021 | CNY | 4.29 | 4.48 | 4.23 | 4.48 | 4.48 | +0.19 (+4.43%) | 2,551,823 |
7 Jun 2021 | CNY | 4.35 | 4.37 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 1,801,004 |
4 Jun 2021 | CNY | 4.34 | 4.44 | 4.34 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,907,417 |
3 Jun 2021 | CNY | 4.5 | 4.51 | 4.31 | 4.33 | 4.33 | -0.23 (-5.04%) | 4,254,828 |
2 Jun 2021 | CNY | 4.57 | 4.65 | 4.49 | 4.56 | 4.56 | 0.0 (0.0%) | 2,431,001 |