Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 3,060,301 |
13 Jul 2021 | CNY | 3.22 | 3.23 | 3.17 | 3.21 | 3.21 | 0.0 (0.0%) | 4,978,737 |
12 Jul 2021 | CNY | 3.21 | 3.3 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 4,819,612 |
9 Jul 2021 | CNY | 3.2 | 3.23 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 4,121,596 |
8 Jul 2021 | CNY | 3.23 | 3.24 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 3,354,682 |
7 Jul 2021 | CNY | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | 0.0 (0.0%) | 3,465,200 |
6 Jul 2021 | CNY | 3.23 | 3.25 | 3.17 | 3.23 | 3.23 | +0.02 (+0.62%) | 4,448,537 |
5 Jul 2021 | CNY | 3.25 | 3.28 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 4,762,172 |
2 Jul 2021 | CNY | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 3,830,401 |
1 Jul 2021 | CNY | 3.31 | 3.34 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 4,710,696 |
30 Jun 2021 | CNY | 3.32 | 3.35 | 3.27 | 3.29 | 3.29 | -0.03 (-0.90%) | 5,290,116 |
29 Jun 2021 | CNY | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 6,246,000 |
28 Jun 2021 | CNY | 3.35 | 3.35 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 7,878,000 |
25 Jun 2021 | CNY | 3.37 | 3.39 | 3.33 | 3.33 | 3.33 | -0.07 (-2.06%) | 8,275,700 |
24 Jun 2021 | CNY | 3.38 | 3.43 | 3.33 | 3.4 | 3.4 | +0.02 (+0.59%) | 7,293,200 |
23 Jun 2021 | CNY | 3.33 | 3.41 | 3.31 | 3.38 | 3.38 | +0.05 (+1.50%) | 7,011,145 |
22 Jun 2021 | CNY | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | +0.01 (+0.30%) | 3,800,445 |
21 Jun 2021 | CNY | 3.3 | 3.39 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 3,683,000 |
18 Jun 2021 | CNY | 3.38 | 3.39 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 6,580,422 |
17 Jun 2021 | CNY | 3.35 | 3.38 | 3.32 | 3.36 | 3.36 | +0.03 (+0.90%) | 3,796,414 |
16 Jun 2021 | CNY | 3.39 | 3.42 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 5,313,700 |
15 Jun 2021 | CNY | 3.42 | 3.42 | 3.33 | 3.38 | 3.38 | -0.02 (-0.59%) | 5,312,750 |
11 Jun 2021 | CNY | 3.48 | 3.49 | 3.39 | 3.4 | 3.4 | -0.06 (-1.73%) | 6,748,238 |
10 Jun 2021 | CNY | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | -0.02 (-0.57%) | 4,350,200 |
9 Jun 2021 | CNY | 3.53 | 3.55 | 3.46 | 3.48 | 3.48 | -0.05 (-1.42%) | 5,809,702 |
8 Jun 2021 | CNY | 3.54 | 3.56 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 6,217,303 |
7 Jun 2021 | CNY | 3.6 | 3.6 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 6,635,100 |
4 Jun 2021 | CNY | 3.66 | 3.69 | 3.57 | 3.59 | 3.59 | -0.03 (-0.83%) | 8,104,128 |
3 Jun 2021 | CNY | 3.65 | 3.66 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 7,300,600 |
2 Jun 2021 | CNY | 3.67 | 3.8 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 12,692,892 |