Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 3.59 | 3.6 | 3.49 | 3.5 | 3.5 | -0.11 (-3.05%) | 30,621,998 |
16 Aug 2021 | CNY | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 24,886,036 |
13 Aug 2021 | CNY | 3.64 | 3.69 | 3.59 | 3.65 | 3.65 | -0.01 (-0.27%) | 33,490,333 |
12 Aug 2021 | CNY | 3.61 | 3.68 | 3.59 | 3.66 | 3.66 | +0.05 (+1.39%) | 46,568,034 |
11 Aug 2021 | CNY | 3.5 | 3.62 | 3.48 | 3.61 | 3.61 | +0.11 (+3.14%) | 35,313,086 |
10 Aug 2021 | CNY | 3.47 | 3.52 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 28,372,666 |
9 Aug 2021 | CNY | 3.51 | 3.53 | 3.46 | 3.46 | 3.46 | -0.04 (-1.14%) | 24,538,311 |
6 Aug 2021 | CNY | 3.55 | 3.59 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 28,002,564 |
5 Aug 2021 | CNY | 3.6 | 3.63 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 22,600,127 |
4 Aug 2021 | CNY | 3.59 | 3.64 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 21,009,915 |
3 Aug 2021 | CNY | 3.68 | 3.69 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 28,540,873 |
2 Aug 2021 | CNY | 3.65 | 3.71 | 3.61 | 3.68 | 3.68 | +0.04 (+1.10%) | 29,152,109 |
30 Jul 2021 | CNY | 3.58 | 3.69 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 35,741,988 |
29 Jul 2021 | CNY | 3.59 | 3.64 | 3.54 | 3.61 | 3.61 | +0.07 (+1.98%) | 29,227,205 |
28 Jul 2021 | CNY | 3.55 | 3.63 | 3.45 | 3.54 | 3.54 | -0.04 (-1.12%) | 31,119,609 |
27 Jul 2021 | CNY | 3.72 | 3.74 | 3.57 | 3.58 | 3.58 | -0.12 (-3.24%) | 41,391,122 |
26 Jul 2021 | CNY | 3.75 | 3.81 | 3.63 | 3.7 | 3.7 | -0.02 (-0.54%) | 54,022,614 |
23 Jul 2021 | CNY | 3.58 | 3.73 | 3.58 | 3.72 | 3.72 | +0.14 (+3.91%) | 62,746,076 |
22 Jul 2021 | CNY | 3.5 | 3.65 | 3.48 | 3.58 | 3.58 | +0.08 (+2.29%) | 43,139,386 |
21 Jul 2021 | CNY | 3.41 | 3.52 | 3.4 | 3.5 | 3.5 | +0.09 (+2.64%) | 26,239,643 |
20 Jul 2021 | CNY | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 13,310,036 |
19 Jul 2021 | CNY | 3.38 | 3.44 | 3.32 | 3.43 | 3.43 | +0.04 (+1.18%) | 23,777,000 |
16 Jul 2021 | CNY | 3.39 | 3.44 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 14,431,728 |
15 Jul 2021 | CNY | 3.5 | 3.51 | 3.35 | 3.41 | 3.41 | -0.1 (-2.85%) | 34,259,528 |
14 Jul 2021 | CNY | 3.55 | 3.58 | 3.51 | 3.51 | 3.51 | -0.04 (-1.13%) | 22,079,400 |
13 Jul 2021 | CNY | 3.57 | 3.58 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 21,773,384 |
12 Jul 2021 | CNY | 3.59 | 3.65 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 24,066,105 |
9 Jul 2021 | CNY | 3.51 | 3.58 | 3.49 | 3.57 | 3.57 | +0.03 (+0.85%) | 23,246,145 |
8 Jul 2021 | CNY | 3.56 | 3.58 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 17,790,600 |
7 Jul 2021 | CNY | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 19,231,262 |