Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 3.23 | 3.25 | 3.2 | 3.23 | 3.23 | -0.04 (-1.22%) | 5,394,449 |
5 Jul 2021 | CNY | 3.29 | 3.3 | 3.24 | 3.27 | 3.27 | -0.02 (-0.61%) | 5,399,616 |
2 Jul 2021 | CNY | 3.32 | 3.35 | 3.29 | 3.29 | 3.29 | -0.03 (-0.90%) | 4,569,300 |
1 Jul 2021 | CNY | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.01 (-0.30%) | 4,922,097 |
30 Jun 2021 | CNY | 3.35 | 3.38 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 4,173,252 |
29 Jun 2021 | CNY | 3.35 | 3.44 | 3.34 | 3.35 | 3.35 | +0.03 (+0.90%) | 8,463,240 |
28 Jun 2021 | CNY | 3.36 | 3.36 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 4,989,494 |
25 Jun 2021 | CNY | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 5,702,028 |
24 Jun 2021 | CNY | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 5,227,148 |
23 Jun 2021 | CNY | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.03 (-0.89%) | 5,476,500 |
22 Jun 2021 | CNY | 3.4 | 3.44 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 7,425,290 |
21 Jun 2021 | CNY | 3.5 | 3.55 | 3.38 | 3.4 | 3.4 | -0.09 (-2.58%) | 11,889,339 |
18 Jun 2021 | CNY | 3.44 | 3.53 | 3.4 | 3.49 | 3.49 | +0.02 (+0.58%) | 10,193,683 |
17 Jun 2021 | CNY | 3.35 | 3.49 | 3.34 | 3.47 | 3.47 | +0.11 (+3.27%) | 10,197,796 |
16 Jun 2021 | CNY | 3.38 | 3.4 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 4,780,151 |
15 Jun 2021 | CNY | 3.4 | 3.42 | 3.35 | 3.37 | 3.37 | -0.04 (-1.17%) | 6,237,818 |
11 Jun 2021 | CNY | 3.42 | 3.46 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 6,962,400 |
10 Jun 2021 | CNY | 3.43 | 3.47 | 3.39 | 3.44 | 3.44 | +0.01 (+0.29%) | 7,748,490 |
9 Jun 2021 | CNY | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.06 (-1.72%) | 8,459,358 |
8 Jun 2021 | CNY | 3.47 | 3.53 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 11,312,967 |
7 Jun 2021 | CNY | 3.48 | 3.49 | 3.41 | 3.44 | 3.44 | -0.03 (-0.86%) | 11,341,111 |
4 Jun 2021 | CNY | 3.51 | 3.6 | 3.46 | 3.47 | 3.47 | -0.05 (-1.42%) | 14,189,119 |
3 Jun 2021 | CNY | 3.52 | 3.64 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 17,748,082 |
2 Jun 2021 | CNY | 3.6 | 3.72 | 3.51 | 3.56 | 3.56 | -0.09 (-2.47%) | 35,678,118 |
1 Jun 2021 | CNY | 3.31 | 3.65 | 3.28 | 3.65 | 3.65 | +0.33 (+9.94%) | 40,577,051 |
31 May 2021 | CNY | 3.36 | 3.4 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 14,127,706 |
28 May 2021 | CNY | 3.32 | 3.6 | 3.31 | 3.37 | 3.37 | +0.06 (+1.81%) | 18,696,721 |
27 May 2021 | CNY | 3.3 | 3.33 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 4,849,677 |
26 May 2021 | CNY | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | +0.01 (+0.30%) | 7,788,861 |
25 May 2021 | CNY | 3.27 | 3.34 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 6,886,502 |