Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 3.18 | 3.26 | 3.12 | 3.23 | 3.23 | +0.04 (+1.25%) | 7,406,195 |
13 Oct 2021 | CNY | 3.21 | 3.25 | 3.15 | 3.19 | 3.19 | -0.03 (-0.93%) | 5,586,300 |
12 Oct 2021 | CNY | 3.26 | 3.26 | 3.17 | 3.22 | 3.22 | -0.02 (-0.62%) | 5,638,301 |
11 Oct 2021 | CNY | 3.27 | 3.29 | 3.2 | 3.24 | 3.24 | -0.04 (-1.22%) | 5,495,620 |
8 Oct 2021 | CNY | 3.17 | 3.33 | 3.17 | 3.28 | 3.28 | +0.11 (+3.47%) | 9,207,680 |
30 Sep 2021 | CNY | 3.15 | 3.2 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 6,075,309 |
29 Sep 2021 | CNY | 3.19 | 3.22 | 3.11 | 3.14 | 3.14 | -0.06 (-1.88%) | 7,030,424 |
28 Sep 2021 | CNY | 3.12 | 3.22 | 3.11 | 3.2 | 3.2 | +0.1 (+3.23%) | 8,034,840 |
27 Sep 2021 | CNY | 3.23 | 3.25 | 3.07 | 3.1 | 3.1 | -0.12 (-3.73%) | 9,838,880 |
24 Sep 2021 | CNY | 3.3 | 3.32 | 3.21 | 3.22 | 3.22 | -0.08 (-2.42%) | 7,831,100 |
23 Sep 2021 | CNY | 3.29 | 3.37 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 8,072,470 |
22 Sep 2021 | CNY | 3.17 | 3.29 | 3.16 | 3.28 | 3.28 | +0.04 (+1.23%) | 8,077,200 |
17 Sep 2021 | CNY | 3.28 | 3.28 | 3.18 | 3.24 | 3.24 | +0.01 (+0.31%) | 9,245,954 |
16 Sep 2021 | CNY | 3.28 | 3.32 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 9,599,600 |
15 Sep 2021 | CNY | 3.23 | 3.31 | 3.22 | 3.27 | 3.27 | +0.04 (+1.24%) | 8,700,157 |
14 Sep 2021 | CNY | 3.34 | 3.36 | 3.22 | 3.23 | 3.23 | -0.09 (-2.71%) | 11,520,694 |
13 Sep 2021 | CNY | 3.24 | 3.33 | 3.22 | 3.32 | 3.32 | +0.08 (+2.47%) | 10,870,994 |
10 Sep 2021 | CNY | 3.27 | 3.28 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 10,287,000 |
9 Sep 2021 | CNY | 3.29 | 3.3 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 10,934,872 |
8 Sep 2021 | CNY | 3.21 | 3.28 | 3.18 | 3.28 | 3.28 | +0.08 (+2.50%) | 11,662,424 |
7 Sep 2021 | CNY | 3.15 | 3.21 | 3.13 | 3.2 | 3.2 | +0.05 (+1.59%) | 11,261,100 |
6 Sep 2021 | CNY | 3.13 | 3.16 | 3.08 | 3.15 | 3.15 | +0.04 (+1.29%) | 9,837,472 |
3 Sep 2021 | CNY | 3.11 | 3.13 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 9,145,680 |
2 Sep 2021 | CNY | 3.07 | 3.11 | 3.06 | 3.1 | 3.1 | +0.03 (+0.98%) | 9,310,307 |
1 Sep 2021 | CNY | 3.07 | 3.1 | 3.03 | 3.07 | 3.07 | +0.03 (+0.99%) | 12,036,205 |
31 Aug 2021 | CNY | 3 | 3.07 | 2.97 | 3.04 | 3.04 | +0.04 (+1.33%) | 12,443,828 |
30 Aug 2021 | CNY | 3.05 | 3.07 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 15,453,880 |
27 Aug 2021 | CNY | 2.95 | 3.06 | 2.95 | 3.03 | 3.03 | +0.08 (+2.71%) | 13,832,498 |
26 Aug 2021 | CNY | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 9,047,262 |
25 Aug 2021 | CNY | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | +0.03 (+1.04%) | 5,468,180 |