Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 4.13 | 4.17 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 2,846,400 |
14 Oct 2021 | CNY | 4.1 | 4.16 | 4.07 | 4.13 | 4.13 | 0.0 (0.0%) | 2,462,800 |
13 Oct 2021 | CNY | 4.19 | 4.19 | 4.1 | 4.13 | 4.13 | -0.04 (-0.96%) | 2,392,386 |
12 Oct 2021 | CNY | 4.22 | 4.24 | 4.13 | 4.17 | 4.17 | -0.07 (-1.65%) | 2,991,000 |
11 Oct 2021 | CNY | 4.26 | 4.27 | 4.18 | 4.24 | 4.24 | -0.01 (-0.24%) | 2,967,670 |
8 Oct 2021 | CNY | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | +0.1 (+2.41%) | 4,512,900 |
30 Sep 2021 | CNY | 4.11 | 4.15 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 2,904,733 |
29 Sep 2021 | CNY | 4.18 | 4.21 | 4.08 | 4.11 | 4.11 | -0.12 (-2.84%) | 4,540,600 |
28 Sep 2021 | CNY | 4.19 | 4.24 | 4.1 | 4.23 | 4.23 | +0.05 (+1.20%) | 4,991,300 |
27 Sep 2021 | CNY | 4.4 | 4.41 | 4.14 | 4.18 | 4.18 | -0.24 (-5.43%) | 7,443,300 |
24 Sep 2021 | CNY | 4.62 | 4.65 | 4.39 | 4.42 | 4.42 | -0.23 (-4.95%) | 8,014,100 |
23 Sep 2021 | CNY | 4.68 | 4.74 | 4.61 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,049,000 |
22 Sep 2021 | CNY | 4.6 | 4.66 | 4.47 | 4.66 | 4.66 | 0.0 (0.0%) | 7,923,700 |
17 Sep 2021 | CNY | 4.75 | 4.78 | 4.56 | 4.66 | 4.66 | -0.08 (-1.69%) | 5,117,700 |
16 Sep 2021 | CNY | 4.88 | 4.96 | 4.73 | 4.74 | 4.74 | -0.1 (-2.07%) | 4,760,000 |
15 Sep 2021 | CNY | 4.84 | 4.92 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 5,145,900 |
14 Sep 2021 | CNY | 4.98 | 5 | 4.8 | 4.8 | 4.8 | -0.18 (-3.61%) | 6,677,600 |
13 Sep 2021 | CNY | 4.82 | 5 | 4.79 | 4.98 | 4.98 | +0.16 (+3.32%) | 8,399,589 |
10 Sep 2021 | CNY | 5.02 | 5.02 | 4.8 | 4.82 | 4.82 | -0.16 (-3.21%) | 9,250,100 |
9 Sep 2021 | CNY | 4.87 | 5.01 | 4.85 | 4.98 | 4.98 | +0.1 (+2.05%) | 8,904,502 |
8 Sep 2021 | CNY | 4.87 | 4.9 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 4,831,134 |
7 Sep 2021 | CNY | 4.79 | 4.89 | 4.78 | 4.85 | 4.85 | +0.06 (+1.25%) | 5,218,100 |
6 Sep 2021 | CNY | 4.86 | 4.86 | 4.72 | 4.79 | 4.79 | -0.05 (-1.03%) | 5,287,800 |
3 Sep 2021 | CNY | 4.78 | 4.85 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 6,020,800 |
2 Sep 2021 | CNY | 4.71 | 4.8 | 4.67 | 4.78 | 4.78 | +0.04 (+0.84%) | 5,214,700 |
1 Sep 2021 | CNY | 4.76 | 4.86 | 4.68 | 4.74 | 4.74 | -0.02 (-0.42%) | 7,726,700 |
31 Aug 2021 | CNY | 4.69 | 4.8 | 4.68 | 4.76 | 4.76 | +0.05 (+1.06%) | 5,210,400 |
30 Aug 2021 | CNY | 4.74 | 4.8 | 4.63 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,754,011 |
27 Aug 2021 | CNY | 4.72 | 4.82 | 4.66 | 4.74 | 4.74 | 0.0 (0.0%) | 6,279,711 |
26 Aug 2021 | CNY | 4.59 | 4.78 | 4.54 | 4.74 | 4.74 | +0.16 (+3.49%) | 10,528,214 |