Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 3.37 | 3.41 | 3.32 | 3.37 | 3.37 | -0.01 (-0.30%) | 8,966,843 |
14 Oct 2021 | CNY | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 6,640,500 |
13 Oct 2021 | CNY | 3.44 | 3.47 | 3.36 | 3.45 | 3.45 | +0.01 (+0.29%) | 7,746,300 |
12 Oct 2021 | CNY | 3.47 | 3.51 | 3.36 | 3.44 | 3.44 | -0.04 (-1.15%) | 10,076,400 |
11 Oct 2021 | CNY | 3.57 | 3.57 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 8,570,800 |
8 Oct 2021 | CNY | 3.46 | 3.63 | 3.46 | 3.55 | 3.55 | +0.1 (+2.90%) | 11,749,300 |
30 Sep 2021 | CNY | 3.34 | 3.48 | 3.34 | 3.45 | 3.45 | +0.11 (+3.29%) | 10,134,700 |
29 Sep 2021 | CNY | 3.51 | 3.51 | 3.31 | 3.34 | 3.34 | -0.19 (-5.38%) | 15,779,000 |
28 Sep 2021 | CNY | 3.4 | 3.57 | 3.4 | 3.53 | 3.53 | +0.05 (+1.44%) | 12,343,626 |
27 Sep 2021 | CNY | 3.72 | 3.75 | 3.41 | 3.48 | 3.48 | -0.23 (-6.20%) | 22,711,603 |
24 Sep 2021 | CNY | 3.85 | 3.85 | 3.7 | 3.71 | 3.71 | -0.12 (-3.13%) | 14,759,000 |
23 Sep 2021 | CNY | 3.74 | 3.92 | 3.73 | 3.83 | 3.83 | +0.09 (+2.41%) | 18,178,900 |
22 Sep 2021 | CNY | 3.8 | 3.8 | 3.73 | 3.74 | 3.74 | -0.09 (-2.35%) | 15,767,400 |
17 Sep 2021 | CNY | 3.9 | 3.93 | 3.78 | 3.83 | 3.83 | -0.05 (-1.29%) | 17,123,455 |
16 Sep 2021 | CNY | 4.07 | 4.08 | 3.86 | 3.88 | 3.88 | -0.18 (-4.43%) | 30,579,000 |
15 Sep 2021 | CNY | 4.16 | 4.24 | 4.03 | 4.06 | 4.06 | -0.12 (-2.87%) | 33,487,300 |
14 Sep 2021 | CNY | 4.04 | 4.25 | 3.97 | 4.18 | 4.18 | +0.16 (+3.98%) | 47,555,098 |
13 Sep 2021 | CNY | 4.11 | 4.11 | 3.95 | 4.02 | 4.02 | -0.06 (-1.47%) | 24,574,800 |
10 Sep 2021 | CNY | 4.08 | 4.13 | 4.02 | 4.08 | 4.08 | +0.01 (+0.25%) | 23,619,700 |
9 Sep 2021 | CNY | 4.05 | 4.11 | 4 | 4.07 | 4.07 | +0.01 (+0.25%) | 19,388,712 |
8 Sep 2021 | CNY | 4.02 | 4.11 | 3.92 | 4.06 | 4.06 | +0.06 (+1.50%) | 26,873,772 |
7 Sep 2021 | CNY | 3.81 | 4.07 | 3.8 | 4 | 4 | +0.19 (+4.99%) | 36,071,433 |
6 Sep 2021 | CNY | 3.89 | 3.89 | 3.71 | 3.81 | 3.81 | -0.09 (-2.31%) | 31,014,303 |
3 Sep 2021 | CNY | 4 | 4.04 | 3.88 | 3.9 | 3.9 | -0.13 (-3.23%) | 24,127,903 |
2 Sep 2021 | CNY | 3.95 | 4.09 | 3.82 | 4.03 | 4.03 | +0.06 (+1.51%) | 29,230,295 |
1 Sep 2021 | CNY | 4.06 | 4.14 | 3.89 | 3.97 | 3.97 | -0.13 (-3.17%) | 32,085,738 |
31 Aug 2021 | CNY | 4.13 | 4.17 | 4.01 | 4.1 | 4.1 | -0.07 (-1.68%) | 32,469,300 |
30 Aug 2021 | CNY | 4.33 | 4.39 | 4.15 | 4.17 | 4.17 | -0.15 (-3.47%) | 42,487,300 |
27 Aug 2021 | CNY | 4.21 | 4.44 | 4.1 | 4.32 | 4.32 | +0.12 (+2.86%) | 46,959,112 |
26 Aug 2021 | CNY | 4.17 | 4.26 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 24,051,500 |