Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 5.29 | 5.42 | 5.17 | 5.24 | 5.24 | -0.05 (-0.95%) | 23,167,954 |
5 Jul 2021 | CNY | 5.06 | 5.38 | 5.06 | 5.29 | 5.29 | +0.13 (+2.52%) | 27,896,514 |
2 Jul 2021 | CNY | 5.26 | 5.42 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 30,898,036 |
1 Jul 2021 | CNY | 5 | 5.55 | 4.95 | 5.14 | 5.14 | -0.02 (-0.39%) | 50,951,331 |
30 Jun 2021 | CNY | 4.85 | 5.28 | 4.74 | 5.16 | 5.16 | +0.32 (+6.61%) | 45,691,284 |
29 Jun 2021 | CNY | 4.69 | 4.98 | 4.63 | 4.84 | 4.84 | +0.16 (+3.42%) | 17,367,284 |
28 Jun 2021 | CNY | 4.52 | 4.7 | 4.51 | 4.68 | 4.68 | +0.17 (+3.77%) | 8,352,995 |
25 Jun 2021 | CNY | 4.5 | 4.53 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 2,423,200 |
24 Jun 2021 | CNY | 4.55 | 4.55 | 4.43 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,833,802 |
23 Jun 2021 | CNY | 4.56 | 4.56 | 4.53 | 4.55 | 4.55 | -0.01 (-0.22%) | 2,721,936 |
22 Jun 2021 | CNY | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | +0.03 (+0.66%) | 3,526,476 |
21 Jun 2021 | CNY | 4.51 | 4.55 | 4.51 | 4.53 | 4.53 | +0.02 (+0.44%) | 3,195,100 |
18 Jun 2021 | CNY | 4.49 | 4.52 | 4.46 | 4.51 | 4.51 | +0.02 (+0.45%) | 2,636,300 |
17 Jun 2021 | CNY | 4.53 | 4.55 | 4.49 | 4.49 | 4.49 | -0.04 (-0.88%) | 3,118,982 |
16 Jun 2021 | CNY | 4.58 | 4.6 | 4.52 | 4.53 | 4.53 | -0.07 (-1.52%) | 2,932,250 |
15 Jun 2021 | CNY | 4.72 | 4.74 | 4.52 | 4.6 | 4.6 | -0.15 (-3.16%) | 8,531,234 |
11 Jun 2021 | CNY | 4.75 | 4.81 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 4,769,800 |
10 Jun 2021 | CNY | 4.76 | 4.78 | 4.7 | 4.71 | 4.71 | -0.07 (-1.46%) | 3,314,500 |
9 Jun 2021 | CNY | 4.75 | 4.78 | 4.72 | 4.78 | 4.78 | +0.01 (+0.21%) | 2,673,015 |
8 Jun 2021 | CNY | 4.73 | 4.79 | 4.71 | 4.77 | 4.77 | +0.04 (+0.85%) | 4,216,406 |
7 Jun 2021 | CNY | 4.69 | 4.73 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 3,142,600 |
4 Jun 2021 | CNY | 4.69 | 4.73 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,497,700 |
3 Jun 2021 | CNY | 4.68 | 4.74 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 3,359,977 |
2 Jun 2021 | CNY | 4.85 | 4.87 | 4.66 | 4.7 | 4.7 | -0.16 (-3.29%) | 10,582,277 |
1 Jun 2021 | CNY | 4.89 | 4.91 | 4.82 | 4.86 | 4.86 | -0.04 (-0.82%) | 6,007,277 |
31 May 2021 | CNY | 4.85 | 4.95 | 4.82 | 4.9 | 4.9 | +0.04 (+0.82%) | 3,755,850 |
28 May 2021 | CNY | 4.92 | 4.98 | 4.84 | 4.86 | 4.86 | -0.09 (-1.82%) | 5,263,400 |
27 May 2021 | CNY | 5.01 | 5.04 | 4.91 | 4.95 | 4.95 | -0.11 (-2.17%) | 7,588,302 |
26 May 2021 | CNY | 4.9 | 5.15 | 4.85 | 5.06 | 5.06 | +0.18 (+3.69%) | 13,847,702 |
25 May 2021 | CNY | 4.86 | 4.95 | 4.83 | 4.88 | 4.88 | +0.02 (+0.41%) | 5,317,300 |