Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.56 | 4.62 | 4.55 | 4.6 | 4.6 | +0.04 (+0.88%) | 2,637,000 |
13 Jul 2021 | CNY | 4.54 | 4.58 | 4.5 | 4.56 | 4.56 | +0.02 (+0.44%) | 3,325,300 |
12 Jul 2021 | CNY | 4.62 | 4.67 | 4.54 | 4.54 | 4.54 | -0.06 (-1.30%) | 4,052,302 |
9 Jul 2021 | CNY | 4.56 | 4.61 | 4.54 | 4.6 | 4.6 | +0.04 (+0.88%) | 2,350,602 |
8 Jul 2021 | CNY | 4.62 | 4.63 | 4.54 | 4.56 | 4.56 | -0.09 (-1.94%) | 4,511,100 |
7 Jul 2021 | CNY | 4.52 | 4.65 | 4.52 | 4.65 | 4.65 | +0.17 (+3.79%) | 7,531,000 |
6 Jul 2021 | CNY | 4.54 | 4.55 | 4.45 | 4.48 | 4.48 | -0.03 (-0.67%) | 4,121,100 |
5 Jul 2021 | CNY | 4.51 | 4.58 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 3,244,820 |
2 Jul 2021 | CNY | 4.57 | 4.6 | 4.47 | 4.47 | 4.47 | -0.1 (-2.19%) | 3,430,200 |
1 Jul 2021 | CNY | 4.51 | 4.62 | 4.46 | 4.57 | 4.57 | +0.08 (+1.78%) | 4,234,700 |
30 Jun 2021 | CNY | 4.5 | 4.53 | 4.46 | 4.49 | 4.49 | -0.01 (-0.22%) | 2,190,600 |
29 Jun 2021 | CNY | 4.51 | 4.53 | 4.43 | 4.5 | 4.5 | +0.02 (+0.45%) | 3,709,200 |
28 Jun 2021 | CNY | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | -0.06 (-1.32%) | 3,467,802 |
25 Jun 2021 | CNY | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 2,433,100 |
24 Jun 2021 | CNY | 4.59 | 4.61 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 3,236,100 |
23 Jun 2021 | CNY | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 2,672,100 |
22 Jun 2021 | CNY | 4.57 | 4.64 | 4.54 | 4.62 | 4.62 | +0.05 (+1.09%) | 3,506,400 |
21 Jun 2021 | CNY | 4.53 | 4.6 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 3,493,602 |
18 Jun 2021 | CNY | 4.52 | 4.58 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 3,559,900 |
17 Jun 2021 | CNY | 4.57 | 4.62 | 4.45 | 4.51 | 4.51 | -0.09 (-1.96%) | 6,547,708 |
16 Jun 2021 | CNY | 4.61 | 4.66 | 4.57 | 4.6 | 4.6 | -0.06 (-1.29%) | 7,011,900 |
15 Jun 2021 | CNY | 4.6 | 4.71 | 4.59 | 4.66 | 4.66 | +0.09 (+1.97%) | 12,017,430 |
11 Jun 2021 | CNY | 4.38 | 4.6 | 4.38 | 4.57 | 4.57 | +0.17 (+3.86%) | 11,852,219 |
10 Jun 2021 | CNY | 4.41 | 4.43 | 4.36 | 4.4 | 4.4 | 0.0 (0.0%) | 5,736,902 |
9 Jun 2021 | CNY | 4.23 | 4.45 | 4.2 | 4.4 | 4.4 | +0.17 (+4.02%) | 13,691,195 |
8 Jun 2021 | CNY | 4.17 | 4.23 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 4,064,700 |
7 Jun 2021 | CNY | 4.17 | 4.19 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 2,993,902 |
4 Jun 2021 | CNY | 4.13 | 4.16 | 4.1 | 4.14 | 4.14 | +0.01 (+0.24%) | 2,013,802 |
3 Jun 2021 | CNY | 4.09 | 4.14 | 4.09 | 4.13 | 4.13 | +0.03 (+0.73%) | 2,478,000 |
2 Jun 2021 | CNY | 4.15 | 4.15 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 1,678,202 |