Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 4.02 | 4.05 | 3.95 | 4.02 | 4.02 | -0.02 (-0.50%) | 2,822,932 |
13 Oct 2021 | CNY | 4.01 | 4.08 | 3.97 | 4.04 | 4.04 | 0.0 (0.0%) | 2,950,600 |
12 Oct 2021 | CNY | 4.12 | 4.13 | 3.99 | 4.04 | 4.04 | -0.09 (-2.18%) | 3,697,055 |
11 Oct 2021 | CNY | 4.15 | 4.22 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 3,940,000 |
8 Oct 2021 | CNY | 3.96 | 4.17 | 3.95 | 4.15 | 4.15 | +0.19 (+4.80%) | 6,594,254 |
30 Sep 2021 | CNY | 3.88 | 3.97 | 3.85 | 3.96 | 3.96 | +0.12 (+3.13%) | 2,781,655 |
29 Sep 2021 | CNY | 3.95 | 3.98 | 3.84 | 3.84 | 3.84 | -0.17 (-4.24%) | 4,164,201 |
28 Sep 2021 | CNY | 3.9 | 4.01 | 3.85 | 4.01 | 4.01 | +0.07 (+1.78%) | 4,296,300 |
27 Sep 2021 | CNY | 4.09 | 4.15 | 3.89 | 3.94 | 3.94 | -0.14 (-3.43%) | 6,130,860 |
24 Sep 2021 | CNY | 4.23 | 4.23 | 4.07 | 4.08 | 4.08 | -0.09 (-2.16%) | 4,502,900 |
23 Sep 2021 | CNY | 4.15 | 4.25 | 4.14 | 4.17 | 4.17 | +0.05 (+1.21%) | 5,628,600 |
22 Sep 2021 | CNY | 4.09 | 4.16 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 3,739,332 |
17 Sep 2021 | CNY | 4.17 | 4.22 | 4.06 | 4.12 | 4.12 | -0.07 (-1.67%) | 6,240,384 |
16 Sep 2021 | CNY | 4.33 | 4.35 | 4.18 | 4.19 | 4.19 | -0.1 (-2.33%) | 7,338,600 |
15 Sep 2021 | CNY | 4.31 | 4.34 | 4.2 | 4.29 | 4.29 | 0.0 (0.0%) | 4,620,739 |
14 Sep 2021 | CNY | 4.4 | 4.46 | 4.29 | 4.29 | 4.29 | -0.11 (-2.50%) | 6,470,300 |
13 Sep 2021 | CNY | 4.47 | 4.47 | 4.34 | 4.4 | 4.4 | -0.07 (-1.57%) | 5,659,935 |
10 Sep 2021 | CNY | 4.45 | 4.5 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 6,877,500 |
9 Sep 2021 | CNY | 4.48 | 4.52 | 4.42 | 4.45 | 4.45 | -0.03 (-0.67%) | 6,746,605 |
8 Sep 2021 | CNY | 4.39 | 4.5 | 4.33 | 4.48 | 4.48 | +0.12 (+2.75%) | 9,595,660 |
7 Sep 2021 | CNY | 4.35 | 4.4 | 4.31 | 4.36 | 4.36 | +0.01 (+0.23%) | 5,662,406 |
6 Sep 2021 | CNY | 4.33 | 4.41 | 4.27 | 4.35 | 4.35 | +0.02 (+0.46%) | 5,486,101 |
3 Sep 2021 | CNY | 4.3 | 4.44 | 4.29 | 4.33 | 4.33 | +0.04 (+0.93%) | 7,861,186 |
2 Sep 2021 | CNY | 4.39 | 4.39 | 4.25 | 4.29 | 4.29 | -0.06 (-1.38%) | 5,163,899 |
1 Sep 2021 | CNY | 4.39 | 4.39 | 4.2 | 4.35 | 4.35 | +0.03 (+0.69%) | 8,184,235 |
31 Aug 2021 | CNY | 4.4 | 4.43 | 4.23 | 4.32 | 4.32 | -0.11 (-2.48%) | 7,826,633 |
30 Aug 2021 | CNY | 4.4 | 4.5 | 4.37 | 4.43 | 4.43 | +0.03 (+0.68%) | 7,491,694 |
27 Aug 2021 | CNY | 4.49 | 4.6 | 4.37 | 4.4 | 4.4 | -0.09 (-2.00%) | 10,846,795 |
26 Aug 2021 | CNY | 4.58 | 4.63 | 4.43 | 4.49 | 4.49 | -0.1 (-2.18%) | 9,447,597 |
25 Aug 2021 | CNY | 4.67 | 4.7 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 12,632,600 |