Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | CNY | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 456,850 |
18 Aug 2021 | CNY | 4.15 | 4.19 | 4.11 | 4.15 | 4.15 | 0.0 (0.0%) | 574,900 |
17 Aug 2021 | CNY | 4.25 | 4.25 | 4.14 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,004,400 |
16 Aug 2021 | CNY | 4.18 | 4.29 | 4.18 | 4.25 | 4.25 | +0.06 (+1.43%) | 678,700 |
13 Aug 2021 | CNY | 4.22 | 4.24 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 463,771 |
12 Aug 2021 | CNY | 4.2 | 4.24 | 4.16 | 4.17 | 4.17 | -0.02 (-0.48%) | 698,150 |
11 Aug 2021 | CNY | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 458,954 |
10 Aug 2021 | CNY | 4.11 | 4.22 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 733,599 |
9 Aug 2021 | CNY | 4.1 | 4.15 | 4.06 | 4.15 | 4.15 | +0.07 (+1.72%) | 791,299 |
6 Aug 2021 | CNY | 4.12 | 4.2 | 4.07 | 4.08 | 4.08 | -0.05 (-1.21%) | 450,050 |
5 Aug 2021 | CNY | 4.17 | 4.22 | 4.1 | 4.13 | 4.13 | -0.04 (-0.96%) | 655,860 |
4 Aug 2021 | CNY | 4.17 | 4.23 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 436,016 |
3 Aug 2021 | CNY | 4.13 | 4.24 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 846,932 |
2 Aug 2021 | CNY | 4.09 | 4.14 | 4.02 | 4.13 | 4.13 | +0.04 (+0.98%) | 544,860 |
30 Jul 2021 | CNY | 4.01 | 4.1 | 3.98 | 4.09 | 4.09 | +0.08 (+2.00%) | 586,090 |
29 Jul 2021 | CNY | 3.98 | 4.06 | 3.98 | 4.01 | 4.01 | +0.03 (+0.75%) | 558,260 |
28 Jul 2021 | CNY | 4.15 | 4.15 | 3.95 | 3.98 | 3.98 | -0.13 (-3.16%) | 1,047,410 |
27 Jul 2021 | CNY | 4.12 | 4.22 | 4.11 | 4.11 | 4.11 | -0.04 (-0.96%) | 485,784 |
26 Jul 2021 | CNY | 4.2 | 4.23 | 4.1 | 4.15 | 4.15 | -0.07 (-1.66%) | 1,013,200 |
23 Jul 2021 | CNY | 4.35 | 4.4 | 4.22 | 4.22 | 4.22 | -0.15 (-3.43%) | 960,200 |
22 Jul 2021 | CNY | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 582,281 |
21 Jul 2021 | CNY | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.03 (-0.68%) | 750,700 |
20 Jul 2021 | CNY | 4.4 | 4.47 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 521,027 |
19 Jul 2021 | CNY | 4.36 | 4.42 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 455,870 |
16 Jul 2021 | CNY | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 606,620 |
15 Jul 2021 | CNY | 4.5 | 4.51 | 4.37 | 4.39 | 4.39 | -0.17 (-3.73%) | 1,878,417 |
14 Jul 2021 | CNY | 4.58 | 4.65 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 926,370 |
13 Jul 2021 | CNY | 4.61 | 4.66 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 967,362 |
12 Jul 2021 | CNY | 4.55 | 4.89 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 1,089,753 |
9 Jul 2021 | CNY | 4.64 | 4.73 | 4.59 | 4.61 | 4.61 | -0.1 (-2.12%) | 1,432,190 |