Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 4.69 | 4.89 | 4.69 | 4.89 | 4.89 | +0.19 (+4.04%) | 31,012,450 |
5 Jul 2021 | CNY | 4.81 | 4.81 | 4.66 | 4.7 | 4.7 | +0.08 (+1.73%) | 20,327,420 |
2 Jul 2021 | CNY | 4.62 | 4.66 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 8,438,100 |
1 Jul 2021 | CNY | 4.77 | 4.8 | 4.63 | 4.63 | 4.63 | -0.16 (-3.34%) | 13,005,000 |
30 Jun 2021 | CNY | 4.75 | 4.84 | 4.75 | 4.79 | 4.79 | +0.01 (+0.21%) | 9,700,050 |
29 Jun 2021 | CNY | 4.83 | 4.87 | 4.75 | 4.78 | 4.78 | -0.09 (-1.85%) | 12,270,901 |
28 Jun 2021 | CNY | 4.86 | 4.88 | 4.78 | 4.87 | 4.87 | 0.0 (0.0%) | 14,850,451 |
25 Jun 2021 | CNY | 4.71 | 4.94 | 4.67 | 4.87 | 4.87 | +0.17 (+3.62%) | 20,206,015 |
24 Jun 2021 | CNY | 4.83 | 4.84 | 4.66 | 4.7 | 4.7 | -0.12 (-2.49%) | 17,265,532 |
23 Jun 2021 | CNY | 4.81 | 4.85 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 11,383,715 |
22 Jun 2021 | CNY | 4.81 | 4.89 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 13,446,015 |
21 Jun 2021 | CNY | 4.73 | 4.83 | 4.73 | 4.81 | 4.81 | +0.05 (+1.05%) | 11,408,575 |
18 Jun 2021 | CNY | 4.72 | 4.81 | 4.65 | 4.76 | 4.76 | +0.04 (+0.85%) | 12,912,515 |
17 Jun 2021 | CNY | 4.72 | 4.78 | 4.68 | 4.72 | 4.72 | -0.03 (-0.63%) | 11,984,781 |
16 Jun 2021 | CNY | 4.87 | 4.87 | 4.74 | 4.75 | 4.75 | -0.13 (-2.66%) | 15,868,044 |
15 Jun 2021 | CNY | 4.97 | 5 | 4.87 | 4.88 | 4.88 | -0.07 (-1.41%) | 19,287,100 |
11 Jun 2021 | CNY | 5.05 | 5.14 | 4.94 | 4.95 | 4.95 | -0.13 (-2.56%) | 29,288,000 |
10 Jun 2021 | CNY | 5.18 | 5.23 | 5.05 | 5.08 | 5.08 | -0.07 (-1.36%) | 32,428,503 |
9 Jun 2021 | CNY | 4.94 | 5.25 | 4.86 | 5.15 | 5.15 | +0.2 (+4.04%) | 52,826,232 |
8 Jun 2021 | CNY | 5.11 | 5.12 | 4.93 | 4.95 | 4.95 | -0.16 (-3.13%) | 33,045,632 |
7 Jun 2021 | CNY | 4.89 | 5.16 | 4.89 | 5.11 | 5.11 | +0.26 (+5.36%) | 50,265,798 |
4 Jun 2021 | CNY | 4.96 | 4.97 | 4.83 | 4.85 | 4.85 | -0.15 (-3%) | 24,356,900 |
3 Jun 2021 | CNY | 4.94 | 5.11 | 4.9 | 5 | 5 | +0.07 (+1.42%) | 35,350,450 |
2 Jun 2021 | CNY | 4.9 | 5.04 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 32,723,750 |
1 Jun 2021 | CNY | 4.7 | 5.02 | 4.65 | 4.92 | 4.92 | +0.18 (+3.80%) | 35,976,238 |
31 May 2021 | CNY | 4.76 | 4.77 | 4.66 | 4.74 | 4.74 | -0.02 (-0.42%) | 19,441,444 |
28 May 2021 | CNY | 4.79 | 4.86 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 15,717,099 |
27 May 2021 | CNY | 4.87 | 4.93 | 4.8 | 4.82 | 4.82 | -0.04 (-0.82%) | 21,532,238 |
26 May 2021 | CNY | 4.69 | 4.86 | 4.66 | 4.86 | 4.86 | +0.17 (+3.62%) | 24,719,649 |
25 May 2021 | CNY | 4.71 | 4.71 | 4.63 | 4.69 | 4.69 | -0.01 (-0.21%) | 13,177,800 |