Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.79 | 3.8 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 18,250,439 |
13 Jul 2021 | CNY | 3.77 | 3.8 | 3.73 | 3.78 | 3.78 | +0.02 (+0.53%) | 25,715,461 |
12 Jul 2021 | CNY | 3.76 | 3.8 | 3.75 | 3.76 | 3.76 | +0.06 (+1.62%) | 38,428,687 |
9 Jul 2021 | CNY | 3.65 | 3.7 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 18,185,081 |
8 Jul 2021 | CNY | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 17,882,501 |
7 Jul 2021 | CNY | 3.68 | 3.72 | 3.67 | 3.71 | 3.71 | +0.01 (+0.27%) | 13,995,563 |
6 Jul 2021 | CNY | 3.69 | 3.7 | 3.66 | 3.7 | 3.7 | +0.03 (+0.82%) | 15,875,587 |
5 Jul 2021 | CNY | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | +0.02 (+0.55%) | 12,221,740 |
2 Jul 2021 | CNY | 3.69 | 3.7 | 3.64 | 3.65 | 3.65 | -0.04 (-1.08%) | 18,769,065 |
1 Jul 2021 | CNY | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 14,174,085 |
30 Jun 2021 | CNY | 3.74 | 3.75 | 3.71 | 3.72 | 3.72 | -0.14 (-3.63%) | 17,481,278 |
29 Jun 2021 | CNY | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 21,671,686 |
28 Jun 2021 | CNY | 3.9 | 3.93 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 22,930,134 |
25 Jun 2021 | CNY | 3.9 | 3.93 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 25,409,226 |
24 Jun 2021 | CNY | 3.9 | 3.91 | 3.85 | 3.89 | 3.89 | 0.0 (0.0%) | 17,374,051 |
23 Jun 2021 | CNY | 3.82 | 3.89 | 3.8 | 3.89 | 3.89 | +0.07 (+1.83%) | 29,955,141 |
22 Jun 2021 | CNY | 3.82 | 3.85 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 29,255,112 |
21 Jun 2021 | CNY | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | +0.02 (+0.52%) | 17,806,077 |
18 Jun 2021 | CNY | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 21,440,093 |
17 Jun 2021 | CNY | 3.84 | 3.87 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 13,011,525 |
16 Jun 2021 | CNY | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 14,366,469 |
15 Jun 2021 | CNY | 3.93 | 3.93 | 3.84 | 3.84 | 3.84 | -0.09 (-2.29%) | 23,958,802 |
11 Jun 2021 | CNY | 3.91 | 3.93 | 3.89 | 3.93 | 3.93 | +0.03 (+0.77%) | 24,443,127 |
10 Jun 2021 | CNY | 3.89 | 3.92 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 21,388,282 |
9 Jun 2021 | CNY | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 25,479,946 |
8 Jun 2021 | CNY | 3.89 | 3.9 | 3.83 | 3.84 | 3.84 | -0.05 (-1.29%) | 32,558,266 |
7 Jun 2021 | CNY | 3.92 | 3.93 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 24,538,405 |
4 Jun 2021 | CNY | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 21,509,220 |
3 Jun 2021 | CNY | 3.93 | 3.99 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 25,631,230 |
2 Jun 2021 | CNY | 3.95 | 3.96 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 19,843,572 |