Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | CNY | 3.34 | 3.42 | 3.32 | 3.42 | 3.42 | +0.08 (+2.40%) | 4,194,743 |
17 Aug 2021 | CNY | 3.33 | 3.4 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 4,125,200 |
16 Aug 2021 | CNY | 3.33 | 3.36 | 3.31 | 3.34 | 3.34 | -0.01 (-0.30%) | 2,784,130 |
13 Aug 2021 | CNY | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 2,004,624 |
12 Aug 2021 | CNY | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 3,003,290 |
11 Aug 2021 | CNY | 3.32 | 3.37 | 3.3 | 3.36 | 3.36 | +0.05 (+1.51%) | 3,515,547 |
10 Aug 2021 | CNY | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 2,352,100 |
9 Aug 2021 | CNY | 3.23 | 3.32 | 3.21 | 3.29 | 3.29 | +0.06 (+1.86%) | 3,490,760 |
6 Aug 2021 | CNY | 3.23 | 3.24 | 3.2 | 3.23 | 3.23 | 0.0 (0.0%) | 1,667,301 |
5 Aug 2021 | CNY | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 1,769,201 |
4 Aug 2021 | CNY | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 2,160,559 |
3 Aug 2021 | CNY | 3.21 | 3.24 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 2,484,301 |
2 Aug 2021 | CNY | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 1,968,720 |
30 Jul 2021 | CNY | 3.18 | 3.22 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 1,529,560 |
29 Jul 2021 | CNY | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 1,835,300 |
28 Jul 2021 | CNY | 3.24 | 3.25 | 3.14 | 3.19 | 3.19 | -0.06 (-1.85%) | 2,807,350 |
27 Jul 2021 | CNY | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 2,320,000 |
26 Jul 2021 | CNY | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -0.06 (-1.80%) | 3,483,184 |
23 Jul 2021 | CNY | 3.33 | 3.36 | 3.29 | 3.33 | 3.33 | -0.01 (-0.30%) | 3,044,400 |
22 Jul 2021 | CNY | 3.35 | 3.37 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,620,585 |
21 Jul 2021 | CNY | 3.35 | 3.41 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 3,404,275 |
20 Jul 2021 | CNY | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,594,447 |
19 Jul 2021 | CNY | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 1,797,409 |
16 Jul 2021 | CNY | 3.36 | 3.39 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 3,378,260 |
15 Jul 2021 | CNY | 3.32 | 3.37 | 3.32 | 3.36 | 3.36 | +0.01 (+0.30%) | 3,321,500 |
14 Jul 2021 | CNY | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | +0.05 (+1.52%) | 5,698,981 |
13 Jul 2021 | CNY | 3.29 | 3.31 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 2,286,418 |
12 Jul 2021 | CNY | 3.27 | 3.32 | 3.27 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,934,500 |
9 Jul 2021 | CNY | 3.26 | 3.28 | 3.22 | 3.26 | 3.26 | 0.0 (0.0%) | 2,704,000 |
8 Jul 2021 | CNY | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -0.06 (-1.81%) | 3,269,449 |