Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4 | 4 | 3.84 | 3.85 | 3.85 | -0.11 (-2.78%) | 11,885,660 |
13 Jul 2021 | CNY | 3.95 | 4.05 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 14,693,120 |
12 Jul 2021 | CNY | 3.79 | 4.14 | 3.78 | 3.94 | 3.94 | +0.17 (+4.51%) | 30,125,293 |
9 Jul 2021 | CNY | 3.68 | 3.77 | 3.65 | 3.77 | 3.77 | +0.12 (+3.29%) | 10,013,828 |
8 Jul 2021 | CNY | 3.75 | 3.77 | 3.64 | 3.65 | 3.65 | -0.09 (-2.41%) | 9,272,600 |
7 Jul 2021 | CNY | 3.74 | 3.78 | 3.69 | 3.74 | 3.74 | 0.0 (0.0%) | 8,554,568 |
6 Jul 2021 | CNY | 3.71 | 3.77 | 3.67 | 3.74 | 3.74 | -0.01 (-0.27%) | 11,282,845 |
5 Jul 2021 | CNY | 3.49 | 3.83 | 3.48 | 3.75 | 3.75 | +0.22 (+6.23%) | 20,718,185 |
2 Jul 2021 | CNY | 3.43 | 3.54 | 3.43 | 3.53 | 3.53 | +0.04 (+1.15%) | 7,388,500 |
1 Jul 2021 | CNY | 3.35 | 3.55 | 3.35 | 3.49 | 3.49 | +0.1 (+2.95%) | 11,286,400 |
30 Jun 2021 | CNY | 3.5 | 3.51 | 3.35 | 3.39 | 3.39 | -0.14 (-3.97%) | 15,071,185 |
29 Jun 2021 | CNY | 3.54 | 3.58 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 6,630,540 |
28 Jun 2021 | CNY | 3.6 | 3.6 | 3.5 | 3.52 | 3.52 | -0.1 (-2.76%) | 9,422,820 |
25 Jun 2021 | CNY | 3.49 | 3.68 | 3.46 | 3.62 | 3.62 | +0.1 (+2.84%) | 13,728,566 |
24 Jun 2021 | CNY | 3.53 | 3.58 | 3.45 | 3.52 | 3.52 | -0.03 (-0.85%) | 12,998,605 |
23 Jun 2021 | CNY | 3.63 | 3.64 | 3.54 | 3.55 | 3.55 | -0.1 (-2.74%) | 9,567,107 |
22 Jun 2021 | CNY | 3.67 | 3.72 | 3.62 | 3.65 | 3.65 | -0.02 (-0.54%) | 6,883,980 |
21 Jun 2021 | CNY | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 8,912,800 |
18 Jun 2021 | CNY | 3.62 | 3.68 | 3.53 | 3.67 | 3.67 | +0.03 (+0.82%) | 15,905,921 |
17 Jun 2021 | CNY | 3.66 | 3.74 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 8,811,680 |
16 Jun 2021 | CNY | 3.68 | 3.76 | 3.65 | 3.72 | 3.72 | -0.02 (-0.53%) | 12,009,293 |
15 Jun 2021 | CNY | 3.81 | 3.91 | 3.68 | 3.74 | 3.74 | -0.07 (-1.84%) | 14,327,598 |
11 Jun 2021 | CNY | 3.91 | 3.94 | 3.8 | 3.81 | 3.81 | -0.14 (-3.54%) | 14,144,092 |
10 Jun 2021 | CNY | 4 | 4.06 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 12,242,017 |
9 Jun 2021 | CNY | 3.93 | 4.02 | 3.88 | 3.96 | 3.96 | +0.03 (+0.76%) | 12,836,600 |
8 Jun 2021 | CNY | 3.95 | 4.03 | 3.86 | 3.93 | 3.93 | -0.03 (-0.76%) | 15,458,637 |
7 Jun 2021 | CNY | 3.85 | 4.08 | 3.85 | 3.96 | 3.96 | +0.12 (+3.13%) | 20,783,958 |
4 Jun 2021 | CNY | 3.87 | 3.92 | 3.74 | 3.84 | 3.84 | 0.0 (0.0%) | 18,145,242 |
3 Jun 2021 | CNY | 3.88 | 4.14 | 3.82 | 3.84 | 3.84 | +0.04 (+1.05%) | 29,314,205 |
2 Jun 2021 | CNY | 4.01 | 4.03 | 3.72 | 3.8 | 3.8 | -0.23 (-5.71%) | 31,635,377 |