Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 3.4 | 3.42 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 9,845,500 |
24 Aug 2021 | CNY | 3.38 | 3.43 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 12,510,200 |
23 Aug 2021 | CNY | 3.32 | 3.42 | 3.31 | 3.38 | 3.38 | +0.06 (+1.81%) | 11,907,745 |
20 Aug 2021 | CNY | 3.36 | 3.38 | 3.28 | 3.32 | 3.32 | -0.06 (-1.78%) | 13,787,211 |
19 Aug 2021 | CNY | 3.32 | 3.5 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 21,669,518 |
18 Aug 2021 | CNY | 3.29 | 3.32 | 3.27 | 3.32 | 3.32 | 0.0 (0.0%) | 9,149,945 |
17 Aug 2021 | CNY | 3.41 | 3.41 | 3.29 | 3.32 | 3.32 | -0.07 (-2.06%) | 13,819,000 |
16 Aug 2021 | CNY | 3.38 | 3.42 | 3.33 | 3.39 | 3.39 | 0.0 (0.0%) | 14,385,200 |
13 Aug 2021 | CNY | 3.43 | 3.48 | 3.35 | 3.39 | 3.39 | -0.04 (-1.17%) | 19,847,341 |
12 Aug 2021 | CNY | 3.35 | 3.44 | 3.33 | 3.43 | 3.43 | +0.1 (+3.00%) | 18,830,457 |
11 Aug 2021 | CNY | 3.29 | 3.36 | 3.27 | 3.33 | 3.33 | +0.04 (+1.22%) | 15,674,894 |
10 Aug 2021 | CNY | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 12,907,000 |
9 Aug 2021 | CNY | 3.21 | 3.3 | 3.18 | 3.27 | 3.27 | +0.06 (+1.87%) | 12,186,331 |
6 Aug 2021 | CNY | 3.2 | 3.27 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 9,893,862 |
5 Aug 2021 | CNY | 3.24 | 3.29 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 11,109,500 |
4 Aug 2021 | CNY | 3.3 | 3.31 | 3.24 | 3.27 | 3.27 | -0.03 (-0.91%) | 14,085,700 |
3 Aug 2021 | CNY | 3.21 | 3.38 | 3.2 | 3.3 | 3.3 | +0.08 (+2.48%) | 26,795,313 |
2 Aug 2021 | CNY | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 14,034,005 |
30 Jul 2021 | CNY | 3.15 | 3.22 | 3.13 | 3.19 | 3.19 | +0.02 (+0.63%) | 14,303,800 |
29 Jul 2021 | CNY | 3.13 | 3.25 | 3.13 | 3.17 | 3.17 | +0.04 (+1.28%) | 13,110,800 |
28 Jul 2021 | CNY | 3.22 | 3.22 | 3.1 | 3.13 | 3.13 | -0.11 (-3.40%) | 15,952,100 |
27 Jul 2021 | CNY | 3.2 | 3.29 | 3.17 | 3.24 | 3.24 | +0.04 (+1.25%) | 15,669,100 |
26 Jul 2021 | CNY | 3.26 | 3.26 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 13,593,242 |
23 Jul 2021 | CNY | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 12,960,401 |
22 Jul 2021 | CNY | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 9,126,740 |
21 Jul 2021 | CNY | 3.27 | 3.3 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 12,711,600 |
20 Jul 2021 | CNY | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 9,924,948 |
19 Jul 2021 | CNY | 3.24 | 3.31 | 3.19 | 3.29 | 3.29 | +0.06 (+1.86%) | 18,971,391 |
16 Jul 2021 | CNY | 3.2 | 3.24 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 14,454,910 |
15 Jul 2021 | CNY | 3.26 | 3.26 | 3.16 | 3.2 | 3.2 | -0.05 (-1.54%) | 21,721,310 |