Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 2.83 | 2.86 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 2,518,060 |
5 Jul 2021 | CNY | 2.82 | 2.86 | 2.78 | 2.85 | 2.85 | +0.01 (+0.35%) | 1,568,120 |
2 Jul 2021 | CNY | 2.81 | 2.86 | 2.79 | 2.84 | 2.84 | +0.01 (+0.35%) | 1,374,400 |
1 Jul 2021 | CNY | 2.85 | 2.89 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 1,970,682 |
30 Jun 2021 | CNY | 2.8 | 2.9 | 2.78 | 2.86 | 2.86 | +0.05 (+1.78%) | 2,596,320 |
29 Jun 2021 | CNY | 2.81 | 2.83 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 1,058,000 |
28 Jun 2021 | CNY | 2.86 | 2.86 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 1,704,100 |
25 Jun 2021 | CNY | 2.86 | 2.88 | 2.82 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,296,760 |
24 Jun 2021 | CNY | 2.9 | 2.9 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,199,020 |
23 Jun 2021 | CNY | 2.86 | 2.92 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 2,316,947 |
22 Jun 2021 | CNY | 2.84 | 2.93 | 2.82 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,843,687 |
21 Jun 2021 | CNY | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 773,400 |
18 Jun 2021 | CNY | 2.79 | 2.85 | 2.79 | 2.84 | 2.84 | +0.05 (+1.79%) | 779,600 |
17 Jun 2021 | CNY | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 585,500 |
16 Jun 2021 | CNY | 2.83 | 2.83 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 805,300 |
15 Jun 2021 | CNY | 2.87 | 2.87 | 2.8 | 2.81 | 2.81 | -0.07 (-2.43%) | 1,603,860 |
11 Jun 2021 | CNY | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,134,805 |
10 Jun 2021 | CNY | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -0.07 (-2.38%) | 1,457,400 |
9 Jun 2021 | CNY | 2.86 | 2.95 | 2.86 | 2.94 | 2.94 | +0.06 (+2.08%) | 2,358,482 |
8 Jun 2021 | CNY | 2.88 | 2.89 | 2.83 | 2.88 | 2.88 | 0.0 (0.0%) | 1,479,900 |
7 Jun 2021 | CNY | 2.86 | 2.9 | 2.83 | 2.88 | 2.88 | +0.03 (+1.05%) | 2,180,020 |
4 Jun 2021 | CNY | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 949,540 |
3 Jun 2021 | CNY | 2.78 | 2.89 | 2.75 | 2.83 | 2.83 | +0.03 (+1.07%) | 2,071,547 |
2 Jun 2021 | CNY | 2.79 | 2.8 | 2.76 | 2.8 | 2.8 | +0.01 (+0.36%) | 836,200 |
1 Jun 2021 | CNY | 2.8 | 2.82 | 2.77 | 2.79 | 2.79 | -0.01 (-0.36%) | 590,320 |
31 May 2021 | CNY | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 405,880 |
28 May 2021 | CNY | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 612,020 |
27 May 2021 | CNY | 2.78 | 2.82 | 2.77 | 2.8 | 2.8 | 0.0 (0.0%) | 801,785 |
26 May 2021 | CNY | 2.81 | 2.81 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 786,380 |
25 May 2021 | CNY | 2.82 | 2.82 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 658,000 |