Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 5.04 | 5.05 | 4.93 | 4.98 | 4.98 | -0.06 (-1.19%) | 7,041,124 |
13 Oct 2021 | CNY | 5.07 | 5.08 | 4.97 | 5.04 | 5.04 | -0.03 (-0.59%) | 7,059,692 |
12 Oct 2021 | CNY | 5.2 | 5.24 | 5.02 | 5.07 | 5.07 | -0.12 (-2.31%) | 11,221,572 |
11 Oct 2021 | CNY | 5.36 | 5.36 | 5.17 | 5.19 | 5.19 | -0.17 (-3.17%) | 15,570,746 |
8 Oct 2021 | CNY | 5.3 | 5.42 | 5.26 | 5.36 | 5.36 | +0.14 (+2.68%) | 16,285,111 |
30 Sep 2021 | CNY | 5.24 | 5.33 | 5.17 | 5.22 | 5.22 | -0.04 (-0.76%) | 9,796,451 |
29 Sep 2021 | CNY | 5.3 | 5.45 | 5.26 | 5.26 | 5.26 | -0.07 (-1.31%) | 14,588,447 |
28 Sep 2021 | CNY | 5.15 | 5.38 | 5.11 | 5.33 | 5.33 | +0.17 (+3.29%) | 15,563,959 |
27 Sep 2021 | CNY | 5.34 | 5.43 | 5.13 | 5.16 | 5.16 | -0.25 (-4.62%) | 14,794,349 |
24 Sep 2021 | CNY | 5.46 | 5.49 | 5.33 | 5.41 | 5.41 | -0.05 (-0.92%) | 11,295,303 |
23 Sep 2021 | CNY | 5.37 | 5.49 | 5.35 | 5.46 | 5.46 | +0.09 (+1.68%) | 18,296,948 |
22 Sep 2021 | CNY | 5.03 | 5.38 | 5.03 | 5.37 | 5.37 | +0.27 (+5.29%) | 20,012,228 |
17 Sep 2021 | CNY | 5.06 | 5.17 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 8,164,823 |
16 Sep 2021 | CNY | 5.2 | 5.28 | 5.07 | 5.07 | 5.07 | -0.1 (-1.93%) | 12,624,296 |
15 Sep 2021 | CNY | 5.13 | 5.22 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 9,456,796 |
14 Sep 2021 | CNY | 5.28 | 5.3 | 5.15 | 5.16 | 5.16 | -0.13 (-2.46%) | 10,731,545 |
13 Sep 2021 | CNY | 5.15 | 5.32 | 5.14 | 5.29 | 5.29 | +0.14 (+2.72%) | 12,667,230 |
10 Sep 2021 | CNY | 5.2 | 5.24 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 10,810,827 |
9 Sep 2021 | CNY | 5.17 | 5.24 | 5.12 | 5.2 | 5.2 | +0.05 (+0.97%) | 10,116,193 |
8 Sep 2021 | CNY | 5.05 | 5.19 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 11,805,488 |
7 Sep 2021 | CNY | 5.01 | 5.07 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 8,426,417 |
6 Sep 2021 | CNY | 4.99 | 5.07 | 4.96 | 5.04 | 5.04 | +0.02 (+0.40%) | 11,073,918 |
3 Sep 2021 | CNY | 4.95 | 5.06 | 4.95 | 5.02 | 5.02 | +0.06 (+1.21%) | 10,448,158 |
2 Sep 2021 | CNY | 4.95 | 4.99 | 4.89 | 4.96 | 4.96 | +0.01 (+0.20%) | 9,572,314 |
1 Sep 2021 | CNY | 4.98 | 5.02 | 4.87 | 4.95 | 4.95 | -0.02 (-0.40%) | 16,378,810 |
31 Aug 2021 | CNY | 4.79 | 5.03 | 4.79 | 4.97 | 4.97 | +0.19 (+3.97%) | 20,322,849 |
30 Aug 2021 | CNY | 4.63 | 4.82 | 4.61 | 4.78 | 4.78 | +0.13 (+2.80%) | 12,706,314 |
27 Aug 2021 | CNY | 4.85 | 4.88 | 4.61 | 4.65 | 4.65 | -0.11 (-2.31%) | 20,866,003 |
26 Aug 2021 | CNY | 4.75 | 4.78 | 4.68 | 4.76 | 4.76 | +0.01 (+0.21%) | 11,193,841 |
25 Aug 2021 | CNY | 4.71 | 4.77 | 4.67 | 4.75 | 4.75 | +0.02 (+0.42%) | 7,299,276 |