Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 3.62 | 3.67 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 1,055,949 |
13 Oct 2021 | CNY | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 761,600 |
12 Oct 2021 | CNY | 3.65 | 3.67 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 1,218,200 |
11 Oct 2021 | CNY | 3.63 | 3.7 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 2,303,395 |
8 Oct 2021 | CNY | 3.6 | 3.63 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 931,271 |
30 Sep 2021 | CNY | 3.55 | 3.58 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 748,000 |
29 Sep 2021 | CNY | 3.55 | 3.6 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 818,971 |
28 Sep 2021 | CNY | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | +0.08 (+2.31%) | 985,371 |
27 Sep 2021 | CNY | 3.52 | 3.56 | 3.44 | 3.47 | 3.47 | -0.08 (-2.25%) | 1,012,000 |
24 Sep 2021 | CNY | 3.56 | 3.62 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 1,142,801 |
23 Sep 2021 | CNY | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 940,900 |
22 Sep 2021 | CNY | 3.54 | 3.56 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 1,717,900 |
17 Sep 2021 | CNY | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 1,128,701 |
16 Sep 2021 | CNY | 3.56 | 3.61 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 1,641,200 |
15 Sep 2021 | CNY | 3.63 | 3.65 | 3.55 | 3.56 | 3.56 | -0.07 (-1.93%) | 1,614,600 |
14 Sep 2021 | CNY | 3.62 | 3.68 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 1,138,701 |
13 Sep 2021 | CNY | 3.7 | 3.71 | 3.61 | 3.63 | 3.63 | -0.09 (-2.42%) | 2,400,354 |
10 Sep 2021 | CNY | 3.75 | 3.75 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 1,290,801 |
9 Sep 2021 | CNY | 3.73 | 3.8 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,034,003 |
8 Sep 2021 | CNY | 3.74 | 3.76 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,534,200 |
7 Sep 2021 | CNY | 3.74 | 3.84 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,581,400 |
6 Sep 2021 | CNY | 3.7 | 3.74 | 3.69 | 3.73 | 3.73 | +0.02 (+0.54%) | 1,371,713 |
3 Sep 2021 | CNY | 3.71 | 3.72 | 3.66 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,851,614 |
2 Sep 2021 | CNY | 3.76 | 3.78 | 3.69 | 3.7 | 3.7 | -0.04 (-1.07%) | 1,955,500 |
1 Sep 2021 | CNY | 3.75 | 3.76 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 2,047,575 |
31 Aug 2021 | CNY | 3.88 | 3.88 | 3.68 | 3.77 | 3.77 | -0.1 (-2.58%) | 3,325,036 |
30 Aug 2021 | CNY | 3.93 | 3.95 | 3.83 | 3.87 | 3.87 | -0.04 (-1.02%) | 3,259,802 |
27 Aug 2021 | CNY | 3.82 | 3.96 | 3.81 | 3.91 | 3.91 | +0.09 (+2.36%) | 3,505,371 |
26 Aug 2021 | CNY | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,712,839 |
25 Aug 2021 | CNY | 3.68 | 3.81 | 3.67 | 3.81 | 3.81 | +0.11 (+2.97%) | 2,660,708 |