Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 3.4 | 3.46 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 7,644,840 |
5 Jul 2021 | CNY | 3.31 | 3.38 | 3.2 | 3.38 | 3.38 | +0.03 (+0.90%) | 9,793,603 |
2 Jul 2021 | CNY | 3.33 | 3.51 | 3.33 | 3.35 | 3.35 | +0.04 (+1.21%) | 14,584,670 |
1 Jul 2021 | CNY | 3.57 | 3.57 | 3.31 | 3.31 | 3.31 | -0.33 (-9.07%) | 23,432,296 |
30 Jun 2021 | CNY | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | +0.33 (+9.97%) | 15,798,603 |
29 Jun 2021 | CNY | 3.36 | 3.38 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 2,318,920 |
28 Jun 2021 | CNY | 3.33 | 3.4 | 3.31 | 3.36 | 3.36 | +0.03 (+0.90%) | 4,576,040 |
25 Jun 2021 | CNY | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 2,274,900 |
24 Jun 2021 | CNY | 3.3 | 3.33 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 1,604,400 |
23 Jun 2021 | CNY | 3.33 | 3.35 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 2,010,640 |
22 Jun 2021 | CNY | 3.3 | 3.34 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 2,261,880 |
21 Jun 2021 | CNY | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,260,300 |
18 Jun 2021 | CNY | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | +0.02 (+0.62%) | 2,282,400 |
17 Jun 2021 | CNY | 3.25 | 3.28 | 3.23 | 3.24 | 3.24 | -0.01 (-0.31%) | 1,927,420 |
16 Jun 2021 | CNY | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 1,528,280 |
15 Jun 2021 | CNY | 3.32 | 3.35 | 3.24 | 3.27 | 3.27 | -0.06 (-1.80%) | 3,508,200 |
11 Jun 2021 | CNY | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | 0.0 (0.0%) | 2,166,720 |
10 Jun 2021 | CNY | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -0.02 (-0.60%) | 2,420,436 |
9 Jun 2021 | CNY | 3.33 | 3.38 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 3,505,020 |
8 Jun 2021 | CNY | 3.31 | 3.33 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 2,737,240 |
7 Jun 2021 | CNY | 3.34 | 3.34 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 1,752,500 |
4 Jun 2021 | CNY | 3.36 | 3.37 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 2,836,700 |
3 Jun 2021 | CNY | 3.37 | 3.4 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 2,171,300 |
2 Jun 2021 | CNY | 3.39 | 3.4 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 3,311,600 |
1 Jun 2021 | CNY | 3.37 | 3.4 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 3,207,479 |
31 May 2021 | CNY | 3.41 | 3.41 | 3.34 | 3.38 | 3.38 | +0.01 (+0.30%) | 2,416,140 |
28 May 2021 | CNY | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 3,115,200 |
27 May 2021 | CNY | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.01 (-0.29%) | 2,127,360 |
26 May 2021 | CNY | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 3,012,120 |
25 May 2021 | CNY | 3.43 | 3.45 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 2,062,600 |