Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 4.85 | 5.03 | 4.71 | 4.71 | 4.71 | +0.1 (+2.17%) | 2,483,190 |
7 Jul 2021 | CNY | 4.55 | 4.62 | 4.54 | 4.61 | 4.61 | +0.03 (+0.66%) | 717,782 |
6 Jul 2021 | CNY | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | 0.0 (0.0%) | 676,100 |
5 Jul 2021 | CNY | 4.58 | 4.6 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 1,067,600 |
2 Jul 2021 | CNY | 4.58 | 4.7 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 1,329,240 |
1 Jul 2021 | CNY | 4.52 | 4.57 | 4.49 | 4.54 | 4.54 | -0.01 (-0.22%) | 989,190 |
30 Jun 2021 | CNY | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -0.03 (-0.66%) | 866,250 |
29 Jun 2021 | CNY | 4.78 | 4.78 | 4.52 | 4.58 | 4.58 | -0.13 (-2.76%) | 1,198,900 |
28 Jun 2021 | CNY | 4.68 | 4.78 | 4.64 | 4.71 | 4.71 | +0.04 (+0.86%) | 1,567,510 |
25 Jun 2021 | CNY | 4.73 | 4.76 | 4.65 | 4.67 | 4.67 | -0.07 (-1.48%) | 1,396,600 |
24 Jun 2021 | CNY | 4.74 | 4.82 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 869,250 |
23 Jun 2021 | CNY | 4.83 | 4.87 | 4.73 | 4.76 | 4.76 | -0.08 (-1.65%) | 1,244,590 |
22 Jun 2021 | CNY | 4.76 | 4.92 | 4.76 | 4.84 | 4.84 | +0.07 (+1.47%) | 1,462,860 |
21 Jun 2021 | CNY | 4.65 | 4.82 | 4.65 | 4.77 | 4.77 | +0.05 (+1.06%) | 1,325,521 |
18 Jun 2021 | CNY | 4.66 | 4.74 | 4.55 | 4.72 | 4.72 | +0.06 (+1.29%) | 1,750,260 |
17 Jun 2021 | CNY | 4.67 | 4.68 | 4.58 | 4.66 | 4.66 | -0.02 (-0.43%) | 969,210 |
16 Jun 2021 | CNY | 4.69 | 4.7 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 871,300 |
15 Jun 2021 | CNY | 4.73 | 4.74 | 4.59 | 4.65 | 4.65 | -0.07 (-1.48%) | 1,387,133 |
11 Jun 2021 | CNY | 4.87 | 4.92 | 4.66 | 4.72 | 4.72 | -0.19 (-3.87%) | 2,641,713 |
10 Jun 2021 | CNY | 4.95 | 5.05 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 3,018,624 |
9 Jun 2021 | CNY | 4.92 | 5.18 | 4.79 | 5.03 | 5.03 | +0.08 (+1.62%) | 4,993,434 |
8 Jun 2021 | CNY | 4.87 | 4.99 | 4.81 | 4.95 | 4.95 | -0.02 (-0.40%) | 3,667,341 |
7 Jun 2021 | CNY | 4.67 | 5.06 | 4.64 | 4.97 | 4.97 | +0.3 (+6.42%) | 6,893,167 |
4 Jun 2021 | CNY | 4.76 | 4.84 | 4.65 | 4.67 | 4.67 | -0.18 (-3.71%) | 3,288,801 |
3 Jun 2021 | CNY | 4.64 | 5.01 | 4.53 | 4.85 | 4.85 | +0.23 (+4.98%) | 5,995,081 |
2 Jun 2021 | CNY | 4.58 | 4.9 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 2,754,713 |
1 Jun 2021 | CNY | 4.47 | 4.71 | 4.4 | 4.57 | 4.57 | +0.14 (+3.16%) | 3,192,037 |
31 May 2021 | CNY | 4.46 | 4.51 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 1,113,331 |
28 May 2021 | CNY | 4.52 | 4.55 | 4.46 | 4.46 | 4.46 | -0.1 (-2.19%) | 1,879,051 |
27 May 2021 | CNY | 4.4 | 4.56 | 4.37 | 4.56 | 4.56 | -0.01 (-0.22%) | 2,932,023 |