Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | CNY | 4.53 | 4.61 | 4.53 | 4.61 | 4.61 | +0.08 (+1.77%) | 1,087,225 |
11 Oct 2021 | CNY | 4.5 | 4.59 | 4.47 | 4.53 | 4.53 | +0.03 (+0.67%) | 821,000 |
8 Oct 2021 | CNY | 4.5 | 4.59 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 723,800 |
30 Sep 2021 | CNY | 4.33 | 4.53 | 4.33 | 4.5 | 4.5 | +0.12 (+2.74%) | 926,202 |
29 Sep 2021 | CNY | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -0.04 (-0.90%) | 768,600 |
28 Sep 2021 | CNY | 4.55 | 4.55 | 4.35 | 4.42 | 4.42 | -0.13 (-2.86%) | 1,750,200 |
27 Sep 2021 | CNY | 4.85 | 4.85 | 4.55 | 4.55 | 4.55 | -0.24 (-5.01%) | 2,390,100 |
24 Sep 2021 | CNY | 4.78 | 5.01 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 1,613,550 |
23 Sep 2021 | CNY | 4.81 | 4.87 | 4.74 | 4.78 | 4.78 | -0.06 (-1.24%) | 1,626,000 |
22 Sep 2021 | CNY | 4.68 | 4.9 | 4.67 | 4.84 | 4.84 | +0.17 (+3.64%) | 2,704,300 |
17 Sep 2021 | CNY | 4.69 | 4.73 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,787,200 |
16 Sep 2021 | CNY | 4.78 | 4.87 | 4.64 | 4.65 | 4.65 | -0.15 (-3.12%) | 2,721,600 |
15 Sep 2021 | CNY | 4.78 | 4.81 | 4.73 | 4.8 | 4.8 | +0.03 (+0.63%) | 1,585,500 |
14 Sep 2021 | CNY | 4.84 | 4.94 | 4.76 | 4.77 | 4.77 | -0.09 (-1.85%) | 2,470,600 |
13 Sep 2021 | CNY | 4.86 | 4.95 | 4.7 | 4.86 | 4.86 | +0.02 (+0.41%) | 2,528,842 |
10 Sep 2021 | CNY | 5 | 5.12 | 4.84 | 4.84 | 4.84 | -0.19 (-3.78%) | 3,160,500 |
9 Sep 2021 | CNY | 4.97 | 5.03 | 4.85 | 5.03 | 5.03 | +0.07 (+1.41%) | 2,841,000 |
8 Sep 2021 | CNY | 5.11 | 5.13 | 4.85 | 4.96 | 4.96 | -0.14 (-2.75%) | 4,478,195 |
7 Sep 2021 | CNY | 5.25 | 5.36 | 5 | 5.1 | 5.1 | -0.09 (-1.73%) | 7,212,653 |
6 Sep 2021 | CNY | 5.08 | 5.19 | 5.03 | 5.19 | 5.19 | +0.25 (+5.06%) | 7,218,100 |
3 Sep 2021 | CNY | 4.69 | 4.94 | 4.6 | 4.94 | 4.94 | +0.24 (+5.11%) | 5,174,942 |
2 Sep 2021 | CNY | 4.75 | 4.83 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 4,222,276 |
1 Sep 2021 | CNY | 4.5 | 4.7 | 4.45 | 4.7 | 4.7 | +0.22 (+4.91%) | 4,579,918 |
31 Aug 2021 | CNY | 4.41 | 4.48 | 4.39 | 4.48 | 4.48 | +0.07 (+1.59%) | 1,664,500 |
30 Aug 2021 | CNY | 4.43 | 4.43 | 4.34 | 4.41 | 4.41 | -0.02 (-0.45%) | 1,846,300 |
27 Aug 2021 | CNY | 4.35 | 4.45 | 4.3 | 4.43 | 4.43 | +0.08 (+1.84%) | 2,780,300 |
26 Aug 2021 | CNY | 4.25 | 4.48 | 4.24 | 4.35 | 4.35 | +0.06 (+1.40%) | 3,106,700 |
25 Aug 2021 | CNY | 4.25 | 4.3 | 4.21 | 4.29 | 4.29 | +0.03 (+0.70%) | 1,359,000 |
24 Aug 2021 | CNY | 4.25 | 4.27 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 1,393,300 |
23 Aug 2021 | CNY | 4.2 | 4.27 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 672,300 |