Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 3.32 | 3.39 | 3.21 | 3.37 | 3.37 | +0.02 (+0.60%) | 340,432,722 |
29 Sep 2021 | CNY | 3.39 | 3.45 | 3.3 | 3.35 | 3.35 | -0.15 (-4.29%) | 372,106,716 |
28 Sep 2021 | CNY | 3.29 | 3.5 | 3.24 | 3.5 | 3.5 | +0.25 (+7.69%) | 563,262,943 |
27 Sep 2021 | CNY | 3.36 | 3.46 | 3.17 | 3.25 | 3.25 | -0.03 (-0.91%) | 387,050,093 |
24 Sep 2021 | CNY | 3.33 | 3.36 | 3.24 | 3.28 | 3.28 | -0.08 (-2.38%) | 377,787,885 |
23 Sep 2021 | CNY | 3.25 | 3.42 | 3.23 | 3.36 | 3.36 | +0.14 (+4.35%) | 679,347,926 |
22 Sep 2021 | CNY | 2.94 | 3.25 | 2.92 | 3.22 | 3.22 | +0.26 (+8.78%) | 637,878,541 |
17 Sep 2021 | CNY | 2.92 | 3.02 | 2.91 | 2.96 | 2.96 | +0.03 (+1.02%) | 229,730,760 |
16 Sep 2021 | CNY | 3.02 | 3.05 | 2.92 | 2.93 | 2.93 | -0.07 (-2.33%) | 234,403,754 |
15 Sep 2021 | CNY | 2.96 | 3.07 | 2.94 | 3 | 3 | +0.03 (+1.01%) | 220,980,522 |
14 Sep 2021 | CNY | 3.1 | 3.11 | 2.96 | 2.97 | 2.97 | -0.13 (-4.19%) | 307,767,173 |
13 Sep 2021 | CNY | 2.92 | 3.1 | 2.92 | 3.1 | 3.1 | +0.16 (+5.44%) | 434,328,647 |
10 Sep 2021 | CNY | 2.98 | 3.04 | 2.92 | 2.94 | 2.94 | -0.07 (-2.33%) | 283,629,461 |
9 Sep 2021 | CNY | 2.96 | 3.04 | 2.92 | 3.01 | 3.01 | +0.01 (+0.33%) | 404,337,135 |
8 Sep 2021 | CNY | 2.82 | 3.06 | 2.81 | 3 | 3 | +0.17 (+6.01%) | 555,981,855 |
7 Sep 2021 | CNY | 2.82 | 2.84 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 172,224,253 |
6 Sep 2021 | CNY | 2.79 | 2.87 | 2.78 | 2.83 | 2.83 | +0.05 (+1.80%) | 292,088,174 |
3 Sep 2021 | CNY | 2.76 | 2.84 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 297,583,390 |
2 Sep 2021 | CNY | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | +0.04 (+1.48%) | 181,399,311 |
1 Sep 2021 | CNY | 2.65 | 2.77 | 2.64 | 2.71 | 2.71 | +0.06 (+2.26%) | 284,583,413 |
31 Aug 2021 | CNY | 2.59 | 2.65 | 2.58 | 2.65 | 2.65 | +0.07 (+2.71%) | 162,522,966 |
30 Aug 2021 | CNY | 2.6 | 2.61 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 64,524,503 |
27 Aug 2021 | CNY | 2.59 | 2.62 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 77,500,640 |
26 Aug 2021 | CNY | 2.6 | 2.63 | 2.58 | 2.6 | 2.6 | -0.01 (-0.38%) | 94,933,618 |
25 Aug 2021 | CNY | 2.59 | 2.61 | 2.57 | 2.61 | 2.61 | +0.01 (+0.38%) | 69,282,452 |
24 Aug 2021 | CNY | 2.6 | 2.62 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 82,792,223 |
23 Aug 2021 | CNY | 2.56 | 2.6 | 2.56 | 2.6 | 2.6 | +0.03 (+1.17%) | 102,346,124 |
20 Aug 2021 | CNY | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | +0.02 (+0.78%) | 61,532,673 |
19 Aug 2021 | CNY | 2.57 | 2.58 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 69,318,199 |
18 Aug 2021 | CNY | 2.53 | 2.58 | 2.52 | 2.57 | 2.57 | +0.04 (+1.58%) | 92,590,105 |