Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 3.78 | 3.91 | 3.76 | 3.9 | 3.9 | +0.1 (+2.63%) | 39,231,831 |
12 Jul 2021 | CNY | 3.74 | 3.8 | 3.74 | 3.8 | 3.8 | +0.07 (+1.88%) | 25,236,654 |
9 Jul 2021 | CNY | 3.72 | 3.75 | 3.66 | 3.73 | 3.73 | +0.02 (+0.54%) | 18,325,848 |
8 Jul 2021 | CNY | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 15,038,232 |
7 Jul 2021 | CNY | 3.73 | 3.75 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 16,549,581 |
6 Jul 2021 | CNY | 3.71 | 3.76 | 3.68 | 3.73 | 3.73 | +0.02 (+0.54%) | 17,590,061 |
5 Jul 2021 | CNY | 3.69 | 3.71 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 16,919,172 |
2 Jul 2021 | CNY | 3.71 | 3.73 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 15,630,987 |
1 Jul 2021 | CNY | 3.86 | 3.86 | 3.69 | 3.69 | 3.69 | -0.15 (-3.91%) | 28,828,995 |
30 Jun 2021 | CNY | 3.83 | 3.87 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 22,464,924 |
29 Jun 2021 | CNY | 3.9 | 3.95 | 3.82 | 3.82 | 3.82 | -0.1 (-2.55%) | 31,832,703 |
28 Jun 2021 | CNY | 4.01 | 4.01 | 3.91 | 3.92 | 3.92 | -0.08 (-2%) | 29,641,031 |
25 Jun 2021 | CNY | 3.9 | 4.02 | 3.89 | 4 | 4 | +0.09 (+2.30%) | 34,429,114 |
24 Jun 2021 | CNY | 4 | 4 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 36,388,648 |
23 Jun 2021 | CNY | 4.13 | 4.13 | 3.98 | 3.99 | 3.99 | -0.14 (-3.39%) | 61,701,963 |
22 Jun 2021 | CNY | 4 | 4.18 | 3.93 | 4.13 | 4.13 | +0.15 (+3.77%) | 68,714,500 |
21 Jun 2021 | CNY | 3.97 | 4.05 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 35,802,374 |
18 Jun 2021 | CNY | 3.96 | 4.09 | 3.89 | 4 | 4 | +0.03 (+0.76%) | 41,606,554 |
17 Jun 2021 | CNY | 4.01 | 4.09 | 3.96 | 3.97 | 3.97 | +0.01 (+0.25%) | 33,135,445 |
16 Jun 2021 | CNY | 3.95 | 4.06 | 3.92 | 3.96 | 3.96 | -0.01 (-0.25%) | 36,812,171 |
15 Jun 2021 | CNY | 4.04 | 4.09 | 3.96 | 3.97 | 3.97 | -0.08 (-1.98%) | 39,423,224 |
11 Jun 2021 | CNY | 3.96 | 4.12 | 3.94 | 4.05 | 4.05 | +0.09 (+2.27%) | 64,506,744 |
10 Jun 2021 | CNY | 3.89 | 4 | 3.88 | 3.96 | 3.96 | +0.06 (+1.54%) | 45,054,771 |
9 Jun 2021 | CNY | 3.92 | 3.97 | 3.87 | 3.9 | 3.9 | -0.03 (-0.76%) | 37,200,191 |
8 Jun 2021 | CNY | 4.01 | 4.08 | 3.88 | 3.93 | 3.93 | -0.03 (-0.76%) | 51,795,066 |
7 Jun 2021 | CNY | 3.9 | 4.06 | 3.85 | 3.96 | 3.96 | +0.05 (+1.28%) | 68,123,474 |
4 Jun 2021 | CNY | 3.95 | 3.99 | 3.85 | 3.91 | 3.91 | -0.18 (-4.40%) | 83,744,289 |
3 Jun 2021 | CNY | 3.72 | 4.17 | 3.72 | 4.09 | 4.09 | +0.3 (+7.92%) | 153,085,195 |
2 Jun 2021 | CNY | 3.97 | 4.06 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 124,398,249 |
1 Jun 2021 | CNY | 3.6 | 3.8 | 3.56 | 3.8 | 3.8 | +0.35 (+10.14%) | 71,358,319 |