Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | -0.01 (-0.21%) | 8,003,270 |
23 Aug 2021 | CNY | 4.64 | 4.82 | 4.64 | 4.74 | 4.74 | +0.09 (+1.94%) | 9,959,795 |
20 Aug 2021 | CNY | 4.72 | 4.74 | 4.61 | 4.65 | 4.65 | -0.05 (-1.06%) | 10,045,291 |
19 Aug 2021 | CNY | 4.75 | 4.8 | 4.63 | 4.7 | 4.7 | -0.05 (-1.05%) | 13,675,351 |
18 Aug 2021 | CNY | 4.88 | 4.9 | 4.67 | 4.75 | 4.75 | -0.13 (-2.66%) | 15,915,910 |
17 Aug 2021 | CNY | 4.95 | 4.98 | 4.88 | 4.88 | 4.88 | -0.04 (-0.81%) | 9,829,815 |
16 Aug 2021 | CNY | 4.94 | 4.98 | 4.92 | 4.92 | 4.92 | -0.03 (-0.61%) | 8,189,972 |
13 Aug 2021 | CNY | 4.99 | 5.03 | 4.91 | 4.95 | 4.95 | -0.02 (-0.40%) | 8,848,956 |
12 Aug 2021 | CNY | 4.89 | 5.04 | 4.86 | 4.97 | 4.97 | +0.08 (+1.64%) | 14,458,189 |
11 Aug 2021 | CNY | 4.81 | 4.92 | 4.8 | 4.89 | 4.89 | +0.08 (+1.66%) | 12,703,663 |
10 Aug 2021 | CNY | 4.61 | 4.88 | 4.61 | 4.81 | 4.81 | +0.16 (+3.44%) | 14,235,712 |
9 Aug 2021 | CNY | 4.61 | 4.71 | 4.6 | 4.65 | 4.65 | -0.03 (-0.64%) | 9,489,950 |
6 Aug 2021 | CNY | 4.49 | 4.82 | 4.35 | 4.68 | 4.68 | +0.18 (+4%) | 19,808,836 |
5 Aug 2021 | CNY | 4.52 | 4.55 | 4.49 | 4.5 | 4.5 | -0.02 (-0.44%) | 5,405,295 |
4 Aug 2021 | CNY | 4.52 | 4.54 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 4,655,906 |
3 Aug 2021 | CNY | 4.55 | 4.55 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 7,448,980 |
2 Aug 2021 | CNY | 4.5 | 4.57 | 4.46 | 4.55 | 4.55 | +0.03 (+0.66%) | 6,251,684 |
30 Jul 2021 | CNY | 4.53 | 4.6 | 4.49 | 4.52 | 4.52 | -0.02 (-0.44%) | 6,915,660 |
29 Jul 2021 | CNY | 4.49 | 4.61 | 4.48 | 4.54 | 4.54 | +0.06 (+1.34%) | 8,390,705 |
28 Jul 2021 | CNY | 4.66 | 4.7 | 4.45 | 4.48 | 4.48 | -0.18 (-3.86%) | 9,900,701 |
27 Jul 2021 | CNY | 4.83 | 4.86 | 4.64 | 4.66 | 4.66 | -0.17 (-3.52%) | 10,344,332 |
26 Jul 2021 | CNY | 4.91 | 4.92 | 4.82 | 4.83 | 4.83 | -0.11 (-2.23%) | 7,289,237 |
23 Jul 2021 | CNY | 4.83 | 5.1 | 4.83 | 4.94 | 4.94 | +0.12 (+2.49%) | 14,337,294 |
22 Jul 2021 | CNY | 4.89 | 4.9 | 4.81 | 4.82 | 4.82 | -0.06 (-1.23%) | 6,647,679 |
21 Jul 2021 | CNY | 4.86 | 4.97 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 9,643,910 |
20 Jul 2021 | CNY | 4.82 | 4.85 | 4.75 | 4.85 | 4.85 | -0.01 (-0.21%) | 8,275,127 |
19 Jul 2021 | CNY | 5.08 | 5.13 | 4.85 | 4.86 | 4.86 | -0.29 (-5.63%) | 20,278,210 |
16 Jul 2021 | CNY | 5.2 | 5.28 | 5.14 | 5.15 | 5.15 | -0.05 (-0.96%) | 13,371,131 |
15 Jul 2021 | CNY | 5.13 | 5.29 | 5.08 | 5.2 | 5.2 | -0.4 (-7.14%) | 30,032,660 |
14 Jul 2021 | CNY | 5.72 | 5.72 | 5.57 | 5.6 | 5.6 | -0.14 (-2.44%) | 13,486,930 |