Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 4.14 | 4.15 | 4.07 | 4.12 | 4.12 | -0.02 (-0.48%) | 14,462,464 |
12 Jul 2021 | CNY | 4.15 | 4.17 | 4.11 | 4.14 | 4.14 | +0.01 (+0.24%) | 14,787,121 |
9 Jul 2021 | CNY | 4.1 | 4.16 | 4.08 | 4.13 | 4.13 | -0.02 (-0.48%) | 12,147,205 |
8 Jul 2021 | CNY | 4.07 | 4.16 | 4.02 | 4.15 | 4.15 | +0.08 (+1.97%) | 19,847,280 |
7 Jul 2021 | CNY | 4.03 | 4.08 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 12,037,870 |
6 Jul 2021 | CNY | 4.05 | 4.09 | 4.01 | 4.05 | 4.05 | -0.01 (-0.25%) | 10,560,656 |
5 Jul 2021 | CNY | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 12,807,567 |
2 Jul 2021 | CNY | 4 | 4.1 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 17,147,840 |
1 Jul 2021 | CNY | 4.19 | 4.21 | 4.02 | 4.02 | 4.02 | -0.19 (-4.51%) | 25,945,690 |
30 Jun 2021 | CNY | 4.3 | 4.39 | 4.16 | 4.21 | 4.21 | -0.08 (-1.86%) | 34,976,202 |
29 Jun 2021 | CNY | 4.63 | 4.64 | 4.26 | 4.29 | 4.29 | -0.34 (-7.34%) | 65,082,993 |
28 Jun 2021 | CNY | 4.35 | 4.63 | 4.34 | 4.63 | 4.63 | +0.42 (+9.98%) | 49,730,901 |
25 Jun 2021 | CNY | 4.02 | 4.21 | 3.95 | 4.21 | 4.21 | +0.18 (+4.47%) | 29,142,083 |
24 Jun 2021 | CNY | 4.08 | 4.08 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 9,383,213 |
23 Jun 2021 | CNY | 4.12 | 4.13 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 10,219,353 |
22 Jun 2021 | CNY | 4.07 | 4.12 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 13,889,853 |
21 Jun 2021 | CNY | 4.06 | 4.12 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 13,995,220 |
18 Jun 2021 | CNY | 4 | 4.08 | 3.93 | 4.05 | 4.05 | +0.05 (+1.25%) | 15,078,489 |
17 Jun 2021 | CNY | 4 | 4.01 | 3.94 | 4 | 4 | 0.0 (0.0%) | 9,189,304 |
16 Jun 2021 | CNY | 3.92 | 4.03 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 14,592,917 |
15 Jun 2021 | CNY | 3.91 | 3.96 | 3.88 | 3.93 | 3.93 | -0.02 (-0.51%) | 9,271,273 |
11 Jun 2021 | CNY | 3.98 | 4.02 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 9,069,840 |
10 Jun 2021 | CNY | 3.98 | 4.02 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 9,269,428 |
9 Jun 2021 | CNY | 3.92 | 4.05 | 3.9 | 3.99 | 3.99 | +0.07 (+1.79%) | 15,170,486 |
8 Jun 2021 | CNY | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -0.02 (-0.51%) | 10,713,330 |
7 Jun 2021 | CNY | 3.95 | 3.97 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 10,128,307 |
4 Jun 2021 | CNY | 3.85 | 4 | 3.83 | 3.95 | 3.95 | +0.08 (+2.07%) | 15,868,210 |
3 Jun 2021 | CNY | 3.85 | 3.89 | 3.83 | 3.87 | 3.87 | +0.03 (+0.78%) | 6,934,313 |
2 Jun 2021 | CNY | 3.9 | 3.9 | 3.83 | 3.84 | 3.84 | -0.07 (-1.79%) | 8,409,233 |
1 Jun 2021 | CNY | 3.84 | 3.92 | 3.82 | 3.91 | 3.91 | +0.06 (+1.56%) | 12,362,988 |