Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 3.85 | 3.86 | 3.55 | 3.6 | 3.6 | -0.2 (-5.26%) | 18,496,564 |
14 Oct 2021 | CNY | 3.52 | 3.97 | 3.5 | 3.8 | 3.8 | +0.01 (+0.26%) | 29,853,099 |
13 Oct 2021 | CNY | 4.23 | 4.4 | 3.79 | 3.79 | 3.79 | -0.42 (-9.98%) | 51,996,331 |
12 Oct 2021 | CNY | 3.85 | 4.21 | 3.8 | 4.21 | 4.21 | +0.38 (+9.92%) | 26,533,000 |
11 Oct 2021 | CNY | 3.92 | 3.92 | 3.66 | 3.83 | 3.83 | -0.09 (-2.30%) | 15,787,302 |
8 Oct 2021 | CNY | 3.95 | 4.02 | 3.84 | 3.92 | 3.92 | +0.04 (+1.03%) | 18,634,865 |
30 Sep 2021 | CNY | 3.65 | 3.93 | 3.61 | 3.88 | 3.88 | +0.25 (+6.89%) | 21,223,794 |
29 Sep 2021 | CNY | 3.79 | 3.79 | 3.57 | 3.63 | 3.63 | -0.23 (-5.96%) | 14,449,891 |
28 Sep 2021 | CNY | 3.75 | 3.9 | 3.68 | 3.86 | 3.86 | 0.0 (0.0%) | 16,755,025 |
27 Sep 2021 | CNY | 3.9 | 3.94 | 3.7 | 3.86 | 3.86 | +0.04 (+1.05%) | 18,925,368 |
24 Sep 2021 | CNY | 3.92 | 3.92 | 3.76 | 3.82 | 3.82 | -0.23 (-5.68%) | 25,129,806 |
23 Sep 2021 | CNY | 3.97 | 4.2 | 3.7 | 4.05 | 4.05 | +0.14 (+3.58%) | 58,225,681 |
22 Sep 2021 | CNY | 3.53 | 3.91 | 3.51 | 3.91 | 3.91 | +0.36 (+10.14%) | 20,877,700 |
17 Sep 2021 | CNY | 3.5 | 3.57 | 3.48 | 3.55 | 3.55 | +0.05 (+1.43%) | 7,542,700 |
16 Sep 2021 | CNY | 3.52 | 3.58 | 3.48 | 3.5 | 3.5 | -0.04 (-1.13%) | 5,266,708 |
15 Sep 2021 | CNY | 3.46 | 3.55 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 6,790,994 |
14 Sep 2021 | CNY | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 6,511,100 |
13 Sep 2021 | CNY | 3.48 | 3.54 | 3.46 | 3.52 | 3.52 | +0.05 (+1.44%) | 5,820,874 |
10 Sep 2021 | CNY | 3.56 | 3.59 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 7,359,574 |
9 Sep 2021 | CNY | 3.55 | 3.55 | 3.47 | 3.54 | 3.54 | +0.02 (+0.57%) | 8,334,898 |
8 Sep 2021 | CNY | 3.4 | 3.54 | 3.38 | 3.52 | 3.52 | +0.12 (+3.53%) | 14,049,300 |
7 Sep 2021 | CNY | 3.29 | 3.49 | 3.28 | 3.4 | 3.4 | +0.11 (+3.34%) | 10,621,869 |
6 Sep 2021 | CNY | 3.27 | 3.35 | 3.24 | 3.29 | 3.29 | +0.05 (+1.54%) | 6,989,071 |
3 Sep 2021 | CNY | 3.2 | 3.26 | 3.17 | 3.24 | 3.24 | +0.05 (+1.57%) | 5,076,352 |
2 Sep 2021 | CNY | 3.13 | 3.2 | 3.1 | 3.19 | 3.19 | +0.05 (+1.59%) | 5,240,800 |
1 Sep 2021 | CNY | 3.11 | 3.2 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 6,631,200 |
31 Aug 2021 | CNY | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 3,828,100 |
30 Aug 2021 | CNY | 3.16 | 3.2 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 5,994,500 |
27 Aug 2021 | CNY | 3.28 | 3.32 | 3.14 | 3.14 | 3.14 | -0.15 (-4.56%) | 9,341,800 |
26 Aug 2021 | CNY | 3.3 | 3.34 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 4,312,200 |