Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.02 | 5.19 | 4.98 | 5.17 | 5.17 | +0.15 (+2.99%) | 6,742,700 |
13 Jul 2021 | CNY | 4.88 | 5.09 | 4.88 | 5.02 | 5.02 | +0.1 (+2.03%) | 4,894,440 |
12 Jul 2021 | CNY | 4.85 | 4.99 | 4.75 | 4.92 | 4.92 | +0.06 (+1.23%) | 5,063,925 |
9 Jul 2021 | CNY | 4.83 | 4.87 | 4.75 | 4.86 | 4.86 | +0.02 (+0.41%) | 3,001,500 |
8 Jul 2021 | CNY | 4.84 | 4.9 | 4.78 | 4.84 | 4.84 | -0.01 (-0.21%) | 4,211,546 |
7 Jul 2021 | CNY | 4.8 | 4.91 | 4.76 | 4.85 | 4.85 | +0.07 (+1.46%) | 5,023,330 |
6 Jul 2021 | CNY | 4.68 | 4.81 | 4.68 | 4.78 | 4.78 | +0.07 (+1.49%) | 4,392,975 |
5 Jul 2021 | CNY | 4.64 | 4.75 | 4.63 | 4.71 | 4.71 | +0.08 (+1.73%) | 3,018,692 |
2 Jul 2021 | CNY | 4.55 | 4.65 | 4.53 | 4.63 | 4.63 | +0.06 (+1.31%) | 2,243,528 |
1 Jul 2021 | CNY | 4.57 | 4.64 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 3,044,575 |
30 Jun 2021 | CNY | 4.62 | 4.66 | 4.54 | 4.6 | 4.6 | -0.03 (-0.65%) | 2,923,901 |
29 Jun 2021 | CNY | 4.66 | 4.71 | 4.56 | 4.63 | 4.63 | 0.0 (0.0%) | 3,628,050 |
28 Jun 2021 | CNY | 4.76 | 4.85 | 4.63 | 4.63 | 4.63 | -0.12 (-2.53%) | 4,169,200 |
25 Jun 2021 | CNY | 4.81 | 4.85 | 4.75 | 4.75 | 4.75 | -0.1 (-2.06%) | 3,534,094 |
24 Jun 2021 | CNY | 4.83 | 4.89 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 4,667,307 |
23 Jun 2021 | CNY | 4.71 | 4.84 | 4.71 | 4.8 | 4.8 | +0.06 (+1.27%) | 4,811,200 |
22 Jun 2021 | CNY | 4.74 | 4.8 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 4,219,525 |
21 Jun 2021 | CNY | 4.67 | 4.76 | 4.66 | 4.7 | 4.7 | -0.02 (-0.42%) | 3,663,300 |
18 Jun 2021 | CNY | 4.63 | 4.76 | 4.44 | 4.72 | 4.72 | +0.13 (+2.83%) | 7,185,800 |
17 Jun 2021 | CNY | 4.65 | 4.69 | 4.58 | 4.59 | 4.59 | -0.05 (-1.08%) | 3,260,422 |
16 Jun 2021 | CNY | 4.69 | 4.73 | 4.59 | 4.64 | 4.64 | -0.03 (-0.64%) | 3,403,670 |
15 Jun 2021 | CNY | 4.76 | 4.81 | 4.6 | 4.67 | 4.67 | -0.13 (-2.71%) | 5,315,500 |
11 Jun 2021 | CNY | 4.71 | 4.93 | 4.68 | 4.8 | 4.8 | +0.05 (+1.05%) | 8,543,910 |
10 Jun 2021 | CNY | 4.61 | 4.82 | 4.6 | 4.75 | 4.75 | +0.11 (+2.37%) | 6,161,395 |
9 Jun 2021 | CNY | 4.63 | 4.7 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 3,779,461 |
8 Jun 2021 | CNY | 4.61 | 4.68 | 4.57 | 4.65 | 4.65 | +0.06 (+1.31%) | 4,128,955 |
7 Jun 2021 | CNY | 4.6 | 4.67 | 4.55 | 4.59 | 4.59 | -0.01 (-0.22%) | 4,363,850 |
4 Jun 2021 | CNY | 4.66 | 4.68 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 3,924,050 |
3 Jun 2021 | CNY | 4.71 | 4.75 | 4.62 | 4.64 | 4.64 | -0.07 (-1.49%) | 5,190,700 |
2 Jun 2021 | CNY | 4.74 | 4.85 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 7,332,750 |