Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2021 | CNY | 4.29 | 4.32 | 4.24 | 4.29 | 4.29 | 0.0 (0.0%) | 1,244,500 |
8 Jul 2021 | CNY | 4.33 | 4.33 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 934,600 |
7 Jul 2021 | CNY | 4.33 | 4.39 | 4.27 | 4.33 | 4.33 | -0.06 (-1.37%) | 1,614,600 |
6 Jul 2021 | CNY | 4.3 | 4.45 | 4.27 | 4.39 | 4.39 | +0.1 (+2.33%) | 1,536,600 |
5 Jul 2021 | CNY | 4.28 | 4.32 | 4.23 | 4.29 | 4.29 | +0.07 (+1.66%) | 788,695 |
2 Jul 2021 | CNY | 4.22 | 4.28 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 907,800 |
1 Jul 2021 | CNY | 4.3 | 4.35 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 1,381,300 |
30 Jun 2021 | CNY | 4.35 | 4.35 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 929,500 |
29 Jun 2021 | CNY | 4.32 | 4.39 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 833,700 |
28 Jun 2021 | CNY | 4.38 | 4.41 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 1,266,300 |
25 Jun 2021 | CNY | 4.34 | 4.41 | 4.3 | 4.38 | 4.38 | +0.04 (+0.92%) | 1,450,100 |
24 Jun 2021 | CNY | 4.38 | 4.42 | 4.32 | 4.34 | 4.34 | -0.04 (-0.91%) | 961,800 |
23 Jun 2021 | CNY | 4.27 | 4.45 | 4.27 | 4.38 | 4.38 | +0.11 (+2.58%) | 1,839,800 |
22 Jun 2021 | CNY | 4.29 | 4.34 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 841,600 |
21 Jun 2021 | CNY | 4.31 | 4.35 | 4.26 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,919,202 |
18 Jun 2021 | CNY | 4.33 | 4.4 | 4.31 | 4.35 | 4.35 | 0.0 (0.0%) | 763,100 |
17 Jun 2021 | CNY | 4.37 | 4.39 | 4.28 | 4.35 | 4.35 | -0.09 (-2.03%) | 1,311,200 |
16 Jun 2021 | CNY | 4.54 | 4.66 | 4.41 | 4.44 | 4.44 | -0.1 (-2.20%) | 1,637,400 |
15 Jun 2021 | CNY | 4.38 | 4.66 | 4.37 | 4.54 | 4.54 | +0.1 (+2.25%) | 3,137,900 |
11 Jun 2021 | CNY | 4.36 | 4.5 | 4.3 | 4.44 | 4.44 | +0.06 (+1.37%) | 1,622,700 |
10 Jun 2021 | CNY | 4.4 | 4.41 | 4.32 | 4.38 | 4.38 | -0.04 (-0.90%) | 1,220,900 |
9 Jun 2021 | CNY | 4.41 | 4.48 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,780,300 |
8 Jun 2021 | CNY | 4.25 | 4.48 | 4.23 | 4.46 | 4.46 | +0.19 (+4.45%) | 2,747,100 |
7 Jun 2021 | CNY | 4.37 | 4.37 | 4.22 | 4.27 | 4.27 | -0.1 (-2.29%) | 1,336,318 |
4 Jun 2021 | CNY | 4.4 | 4.42 | 4.3 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,022,000 |
3 Jun 2021 | CNY | 4.43 | 4.43 | 4.33 | 4.39 | 4.39 | +0.02 (+0.46%) | 927,900 |
2 Jun 2021 | CNY | 4.34 | 4.52 | 4.34 | 4.37 | 4.37 | +0.03 (+0.69%) | 1,162,900 |
1 Jun 2021 | CNY | 4.31 | 4.34 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 928,500 |
31 May 2021 | CNY | 4.34 | 4.34 | 4.27 | 4.31 | 4.31 | -0.01 (-0.23%) | 841,000 |
28 May 2021 | CNY | 4.32 | 4.38 | 4.25 | 4.32 | 4.32 | -0.01 (-0.23%) | 1,248,200 |