Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.02 | 5.04 | 4.97 | 5.01 | 5.01 | -0.01 (-0.20%) | 4,681,960 |
24 Aug 2021 | CNY | 5.03 | 5.07 | 5.01 | 5.02 | 5.02 | +0.03 (+0.60%) | 4,072,856 |
23 Aug 2021 | CNY | 4.95 | 5.02 | 4.95 | 4.99 | 4.99 | +0.05 (+1.01%) | 5,123,395 |
20 Aug 2021 | CNY | 4.94 | 5.01 | 4.9 | 4.94 | 4.94 | 0.0 (0.0%) | 4,838,712 |
19 Aug 2021 | CNY | 4.99 | 5.02 | 4.93 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,603,632 |
18 Aug 2021 | CNY | 4.87 | 5 | 4.87 | 4.98 | 4.98 | +0.06 (+1.22%) | 2,817,400 |
17 Aug 2021 | CNY | 5.08 | 5.08 | 4.91 | 4.92 | 4.92 | -0.11 (-2.19%) | 5,251,800 |
16 Aug 2021 | CNY | 5 | 5.07 | 4.97 | 5.03 | 5.03 | +0.06 (+1.21%) | 5,588,606 |
13 Aug 2021 | CNY | 4.98 | 4.98 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 3,523,372 |
12 Aug 2021 | CNY | 4.95 | 4.98 | 4.93 | 4.96 | 4.96 | +0.01 (+0.20%) | 3,230,200 |
11 Aug 2021 | CNY | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 4,176,125 |
10 Aug 2021 | CNY | 4.85 | 4.94 | 4.82 | 4.94 | 4.94 | +0.09 (+1.86%) | 4,787,015 |
9 Aug 2021 | CNY | 4.8 | 4.87 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 2,850,900 |
6 Aug 2021 | CNY | 4.84 | 4.85 | 4.75 | 4.8 | 4.8 | -0.04 (-0.83%) | 4,083,706 |
5 Aug 2021 | CNY | 4.9 | 4.9 | 4.81 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,299,302 |
4 Aug 2021 | CNY | 4.9 | 4.93 | 4.86 | 4.9 | 4.9 | +0.01 (+0.20%) | 3,342,987 |
3 Aug 2021 | CNY | 4.91 | 4.96 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 4,052,452 |
2 Aug 2021 | CNY | 4.82 | 4.93 | 4.72 | 4.91 | 4.91 | +0.1 (+2.08%) | 4,341,554 |
30 Jul 2021 | CNY | 4.79 | 4.84 | 4.76 | 4.81 | 4.81 | +0.03 (+0.63%) | 4,594,500 |
29 Jul 2021 | CNY | 4.8 | 4.84 | 4.73 | 4.78 | 4.78 | +0.04 (+0.84%) | 5,347,278 |
28 Jul 2021 | CNY | 4.97 | 4.97 | 4.72 | 4.74 | 4.74 | -0.21 (-4.24%) | 9,261,779 |
27 Jul 2021 | CNY | 5.08 | 5.13 | 4.95 | 4.95 | 4.95 | -0.14 (-2.75%) | 8,428,800 |
26 Jul 2021 | CNY | 5.19 | 5.2 | 5.09 | 5.09 | 5.09 | -0.1 (-1.93%) | 6,104,965 |
23 Jul 2021 | CNY | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 6,448,406 |
22 Jul 2021 | CNY | 5.29 | 5.31 | 5.23 | 5.23 | 5.23 | -0.04 (-0.76%) | 5,857,127 |
21 Jul 2021 | CNY | 5.2 | 5.29 | 5.2 | 5.27 | 5.27 | +0.07 (+1.35%) | 7,339,514 |
20 Jul 2021 | CNY | 5.2 | 5.23 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 4,631,100 |
19 Jul 2021 | CNY | 5.29 | 5.3 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 6,710,952 |
16 Jul 2021 | CNY | 5.27 | 5.33 | 5.24 | 5.27 | 5.27 | +0.02 (+0.38%) | 7,715,743 |
15 Jul 2021 | CNY | 5.29 | 5.31 | 5.22 | 5.25 | 5.25 | -0.06 (-1.13%) | 6,575,406 |