Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.23 | 3.3 | 3.22 | 3.25 | 3.25 | -0.02 (-0.61%) | 25,395,400 |
13 Jul 2021 | CNY | 3.33 | 3.37 | 3.25 | 3.27 | 3.27 | -0.12 (-3.54%) | 45,756,537 |
12 Jul 2021 | CNY | 3.45 | 3.48 | 3.37 | 3.39 | 3.39 | -0.18 (-5.04%) | 69,916,603 |
9 Jul 2021 | CNY | 3.4 | 3.72 | 3.38 | 3.57 | 3.57 | +0.19 (+5.62%) | 72,612,925 |
8 Jul 2021 | CNY | 3.7 | 3.73 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 69,460,768 |
7 Jul 2021 | CNY | 3.8 | 3.82 | 3.73 | 3.75 | 3.75 | -0.12 (-3.10%) | 10,055,800 |
6 Jul 2021 | CNY | 3.67 | 4.03 | 3.63 | 3.87 | 3.87 | +0.2 (+5.45%) | 19,862,049 |
5 Jul 2021 | CNY | 3.65 | 3.7 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 4,373,201 |
2 Jul 2021 | CNY | 3.67 | 3.72 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,268,673 |
1 Jul 2021 | CNY | 3.73 | 3.75 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 5,368,184 |
30 Jun 2021 | CNY | 3.76 | 3.77 | 3.7 | 3.72 | 3.72 | -0.04 (-1.06%) | 6,533,204 |
29 Jun 2021 | CNY | 3.75 | 3.79 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 5,037,001 |
28 Jun 2021 | CNY | 3.81 | 3.85 | 3.75 | 3.75 | 3.75 | -0.08 (-2.09%) | 7,502,000 |
25 Jun 2021 | CNY | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -0.07 (-1.79%) | 8,683,068 |
24 Jun 2021 | CNY | 3.87 | 3.94 | 3.82 | 3.9 | 3.9 | +0.03 (+0.78%) | 11,979,800 |
23 Jun 2021 | CNY | 3.86 | 3.93 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 7,262,700 |
22 Jun 2021 | CNY | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 7,551,700 |
21 Jun 2021 | CNY | 3.9 | 3.93 | 3.85 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,376,982 |
18 Jun 2021 | CNY | 3.91 | 3.99 | 3.84 | 3.9 | 3.9 | -0.03 (-0.76%) | 12,852,860 |
17 Jun 2021 | CNY | 4.02 | 4.07 | 3.88 | 3.93 | 3.93 | -0.08 (-2.00%) | 14,084,052 |
16 Jun 2021 | CNY | 4.07 | 4.29 | 3.98 | 4.01 | 4.01 | -0.1 (-2.43%) | 26,524,800 |
15 Jun 2021 | CNY | 4 | 4.11 | 3.85 | 4.11 | 4.11 | +0.13 (+3.27%) | 31,338,949 |
11 Jun 2021 | CNY | 3.6 | 3.98 | 3.56 | 3.98 | 3.98 | +0.36 (+9.94%) | 27,229,255 |
10 Jun 2021 | CNY | 3.67 | 3.68 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 7,570,050 |
9 Jun 2021 | CNY | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 4,297,450 |
8 Jun 2021 | CNY | 3.7 | 3.72 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 5,380,801 |
7 Jun 2021 | CNY | 3.74 | 3.74 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 4,555,700 |
4 Jun 2021 | CNY | 3.71 | 3.74 | 3.69 | 3.72 | 3.72 | 0.0 (0.0%) | 4,923,900 |
3 Jun 2021 | CNY | 3.76 | 3.76 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 5,269,900 |
2 Jun 2021 | CNY | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 4,938,962 |