Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 2.98 | 3.12 | 2.95 | 3.1 | 3.1 | +0.12 (+4.03%) | 37,049,432 |
24 Aug 2021 | CNY | 2.95 | 3 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 16,367,616 |
23 Aug 2021 | CNY | 2.89 | 2.96 | 2.88 | 2.95 | 2.95 | +0.08 (+2.79%) | 14,211,560 |
20 Aug 2021 | CNY | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 14,813,946 |
19 Aug 2021 | CNY | 2.95 | 2.95 | 2.9 | 2.92 | 2.92 | -0.03 (-1.02%) | 14,952,495 |
18 Aug 2021 | CNY | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | +0.01 (+0.34%) | 13,761,886 |
17 Aug 2021 | CNY | 3 | 3.03 | 2.93 | 2.94 | 2.94 | -0.06 (-2%) | 19,904,970 |
16 Aug 2021 | CNY | 2.99 | 3.03 | 2.98 | 3 | 3 | 0.0 (0.0%) | 11,663,357 |
13 Aug 2021 | CNY | 3.01 | 3.03 | 2.99 | 3 | 3 | -0.01 (-0.33%) | 14,000,009 |
12 Aug 2021 | CNY | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 14,043,994 |
11 Aug 2021 | CNY | 2.97 | 3.04 | 2.95 | 3.02 | 3.02 | +0.05 (+1.68%) | 24,111,179 |
10 Aug 2021 | CNY | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.01 (-0.34%) | 12,584,905 |
9 Aug 2021 | CNY | 2.95 | 2.99 | 2.94 | 2.98 | 2.98 | +0.03 (+1.02%) | 11,316,759 |
6 Aug 2021 | CNY | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 12,030,689 |
5 Aug 2021 | CNY | 3.02 | 3.02 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 19,514,328 |
4 Aug 2021 | CNY | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 13,050,689 |
3 Aug 2021 | CNY | 3.06 | 3.11 | 3.03 | 3.05 | 3.05 | -0.02 (-0.65%) | 16,442,100 |
2 Aug 2021 | CNY | 3.04 | 3.07 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 16,977,200 |
30 Jul 2021 | CNY | 2.95 | 3.08 | 2.93 | 3.05 | 3.05 | +0.12 (+4.10%) | 24,978,797 |
29 Jul 2021 | CNY | 2.94 | 2.99 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 15,683,893 |
28 Jul 2021 | CNY | 3.07 | 3.07 | 2.8 | 2.92 | 2.92 | -0.15 (-4.89%) | 28,814,822 |
27 Jul 2021 | CNY | 3.1 | 3.13 | 3.07 | 3.07 | 3.07 | -0.03 (-0.97%) | 15,927,100 |
26 Jul 2021 | CNY | 3.12 | 3.13 | 3.07 | 3.1 | 3.1 | -0.04 (-1.27%) | 19,945,816 |
23 Jul 2021 | CNY | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 24,529,749 |
22 Jul 2021 | CNY | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 21,844,083 |
21 Jul 2021 | CNY | 3.17 | 3.2 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 18,573,972 |
20 Jul 2021 | CNY | 3.16 | 3.22 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 17,715,880 |
19 Jul 2021 | CNY | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 28,037,551 |
16 Jul 2021 | CNY | 3.33 | 3.34 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 35,816,536 |
15 Jul 2021 | CNY | 3.34 | 3.38 | 3.25 | 3.3 | 3.3 | -0.09 (-2.65%) | 40,365,359 |