Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2021 | CNY | 4.24 | 4.24 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 1,082,200 |
19 Aug 2021 | CNY | 4.31 | 4.31 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 1,214,025 |
18 Aug 2021 | CNY | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.03 (-0.70%) | 952,425 |
17 Aug 2021 | CNY | 4.33 | 4.33 | 4.22 | 4.26 | 4.26 | -0.1 (-2.29%) | 1,201,825 |
16 Aug 2021 | CNY | 4.4 | 4.41 | 4.32 | 4.36 | 4.36 | -0.03 (-0.68%) | 1,291,900 |
13 Aug 2021 | CNY | 4.27 | 4.42 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 2,175,800 |
12 Aug 2021 | CNY | 4.21 | 4.42 | 4.18 | 4.31 | 4.31 | +0.1 (+2.38%) | 2,348,100 |
11 Aug 2021 | CNY | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,019,700 |
10 Aug 2021 | CNY | 4.2 | 4.26 | 4.2 | 4.24 | 4.24 | +0.01 (+0.24%) | 837,300 |
9 Aug 2021 | CNY | 4.2 | 4.25 | 4.2 | 4.23 | 4.23 | 0.0 (0.0%) | 1,067,000 |
6 Aug 2021 | CNY | 4.29 | 4.29 | 4.2 | 4.23 | 4.23 | -0.05 (-1.17%) | 1,091,300 |
5 Aug 2021 | CNY | 4.26 | 4.39 | 4.18 | 4.28 | 4.28 | +0.04 (+0.94%) | 1,426,000 |
4 Aug 2021 | CNY | 4.38 | 4.39 | 4.21 | 4.24 | 4.24 | -0.1 (-2.30%) | 2,092,600 |
3 Aug 2021 | CNY | 4.1 | 4.34 | 4.1 | 4.34 | 4.34 | +0.21 (+5.08%) | 3,196,200 |
2 Aug 2021 | CNY | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | +0.07 (+1.72%) | 978,233 |
30 Jul 2021 | CNY | 4.03 | 4.07 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 821,200 |
29 Jul 2021 | CNY | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 848,000 |
28 Jul 2021 | CNY | 4.02 | 4.07 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 692,600 |
27 Jul 2021 | CNY | 4 | 4.17 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,112,800 |
26 Jul 2021 | CNY | 4.12 | 4.17 | 3.97 | 4 | 4 | -0.18 (-4.31%) | 2,490,000 |
23 Jul 2021 | CNY | 4.14 | 4.2 | 4.11 | 4.18 | 4.18 | 0.0 (0.0%) | 1,355,200 |
22 Jul 2021 | CNY | 4.21 | 4.27 | 4.13 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,580,600 |
21 Jul 2021 | CNY | 4.19 | 4.3 | 4.18 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,249,100 |
20 Jul 2021 | CNY | 4.23 | 4.23 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 668,900 |
19 Jul 2021 | CNY | 4.24 | 4.34 | 4.19 | 4.22 | 4.22 | -0.04 (-0.94%) | 1,475,800 |
16 Jul 2021 | CNY | 4.16 | 4.3 | 4.08 | 4.26 | 4.26 | +0.1 (+2.40%) | 1,779,664 |
15 Jul 2021 | CNY | 4.25 | 4.3 | 4.1 | 4.16 | 4.16 | -0.07 (-1.65%) | 2,823,700 |
14 Jul 2021 | CNY | 4.24 | 4.3 | 4.2 | 4.23 | 4.23 | -0.03 (-0.70%) | 1,192,013 |
13 Jul 2021 | CNY | 4.26 | 4.3 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 1,187,101 |
12 Jul 2021 | CNY | 4.3 | 4.34 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 848,100 |