Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 3.68 | 3.77 | 3.65 | 3.73 | 3.73 | +0.01 (+0.27%) | 2,641,001 |
12 Jul 2021 | CNY | 3.83 | 3.93 | 3.63 | 3.72 | 3.72 | -0.05 (-1.33%) | 6,322,367 |
9 Jul 2021 | CNY | 3.51 | 3.77 | 3.51 | 3.77 | 3.77 | +0.18 (+5.01%) | 5,743,268 |
8 Jul 2021 | CNY | 3.59 | 3.8 | 3.56 | 3.59 | 3.59 | -0.11 (-2.97%) | 6,479,500 |
7 Jul 2021 | CNY | 3.93 | 3.94 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 9,884,364 |
6 Jul 2021 | CNY | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | +0.18 (+5.04%) | 5,328,392 |
5 Jul 2021 | CNY | 3.48 | 3.57 | 3.46 | 3.57 | 3.57 | +0.17 (+5%) | 1,048,500 |
2 Jul 2021 | CNY | 3.39 | 3.47 | 3.33 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,378,500 |
1 Jul 2021 | CNY | 3.5 | 3.55 | 3.39 | 3.42 | 3.42 | -0.1 (-2.84%) | 1,914,600 |
30 Jun 2021 | CNY | 3.64 | 3.64 | 3.51 | 3.52 | 3.52 | -0.09 (-2.49%) | 1,776,900 |
29 Jun 2021 | CNY | 3.55 | 3.67 | 3.52 | 3.61 | 3.61 | -0.02 (-0.55%) | 2,920,101 |
28 Jun 2021 | CNY | 3.56 | 3.74 | 3.52 | 3.63 | 3.63 | +0.06 (+1.68%) | 3,447,800 |
25 Jun 2021 | CNY | 3.55 | 3.6 | 3.41 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,346,500 |
24 Jun 2021 | CNY | 3.54 | 3.62 | 3.47 | 3.55 | 3.55 | +0.08 (+2.31%) | 4,987,000 |
23 Jun 2021 | CNY | 3.3 | 3.47 | 3.25 | 3.47 | 3.47 | +0.17 (+5.15%) | 3,181,450 |
22 Jun 2021 | CNY | 3.31 | 3.36 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 1,643,984 |
21 Jun 2021 | CNY | 3.28 | 3.33 | 3.2 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,745,800 |
18 Jun 2021 | CNY | 3.31 | 3.32 | 3.27 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,536,020 |
17 Jun 2021 | CNY | 3.31 | 3.38 | 3.26 | 3.34 | 3.34 | +0.03 (+0.91%) | 1,450,701 |
16 Jun 2021 | CNY | 3.31 | 3.36 | 3.26 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,293,500 |
15 Jun 2021 | CNY | 3.25 | 3.39 | 3.22 | 3.32 | 3.32 | +0.07 (+2.15%) | 2,284,400 |
11 Jun 2021 | CNY | 3.25 | 3.33 | 3.2 | 3.25 | 3.25 | -0.08 (-2.40%) | 2,920,600 |
10 Jun 2021 | CNY | 3.36 | 3.43 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 4,673,600 |
9 Jun 2021 | CNY | 3.15 | 3.32 | 3.12 | 3.32 | 3.32 | +0.16 (+5.06%) | 2,902,900 |
8 Jun 2021 | CNY | 3.2 | 3.23 | 3.15 | 3.16 | 3.16 | +0.02 (+0.64%) | 2,387,801 |
7 Jun 2021 | CNY | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 1,860,510 |
4 Jun 2021 | CNY | 3.2 | 3.21 | 3.11 | 3.15 | 3.15 | -0.02 (-0.63%) | 1,751,901 |
3 Jun 2021 | CNY | 3.06 | 3.21 | 3.05 | 3.17 | 3.17 | +0.09 (+2.92%) | 1,819,302 |
2 Jun 2021 | CNY | 3.07 | 3.09 | 3.01 | 3.08 | 3.08 | 0.0 (0.0%) | 1,352,802 |
1 Jun 2021 | CNY | 3.01 | 3.08 | 2.95 | 3.08 | 3.08 | +0.08 (+2.67%) | 2,471,702 |