Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2021 | CNY | 2.965 | 3.072 | 2.944 | 3.061 | 3.061 | +0.059 (+1.97%) | 39,529,604 |
14 Jul 2021 | CNY | 3.114 | 3.114 | 3 | 3.002 | 3.002 | -0.146 (-4.64%) | 39,050,807 |
13 Jul 2021 | CNY | 3.143 | 3.174 | 3.078 | 3.148 | 3.148 | +0.003 (+0.10%) | 39,497,200 |
12 Jul 2021 | CNY | 3.033 | 3.19 | 3.033 | 3.145 | 3.145 | +0.145 (+4.83%) | 42,999,810 |
9 Jul 2021 | CNY | 2.926 | 3.022 | 2.868 | 3 | 3 | +0.063 (+2.15%) | 31,165,503 |
8 Jul 2021 | CNY | 2.904 | 2.984 | 2.904 | 2.937 | 2.937 | +0.04 (+1.38%) | 27,951,798 |
7 Jul 2021 | CNY | 2.708 | 2.898 | 2.668 | 2.897 | 2.897 | +0.164 (+6.00%) | 40,820,545 |
6 Jul 2021 | CNY | 2.734 | 2.825 | 2.659 | 2.733 | 2.733 | +0.001 (+0.04%) | 41,685,689 |
5 Jul 2021 | CNY | 2.66 | 2.744 | 2.654 | 2.732 | 2.732 | +0.071 (+2.67%) | 28,840,960 |
2 Jul 2021 | CNY | 2.661 | 2.706 | 2.617 | 2.661 | 2.661 | -0.01 (-0.37%) | 35,867,004 |
1 Jul 2021 | CNY | 2.729 | 2.729 | 2.65 | 2.671 | 2.671 | -0.037 (-1.37%) | 23,934,114 |
30 Jun 2021 | CNY | 2.635 | 2.716 | 2.611 | 2.708 | 2.708 | +0.072 (+2.73%) | 24,878,122 |
29 Jun 2021 | CNY | 2.655 | 2.688 | 2.609 | 2.636 | 2.636 | +0.006 (+0.23%) | 24,481,400 |
28 Jun 2021 | CNY | 2.559 | 2.651 | 2.548 | 2.63 | 2.63 | +0.071 (+2.77%) | 25,483,059 |
25 Jun 2021 | CNY | 2.536 | 2.568 | 2.503 | 2.559 | 2.559 | +0.036 (+1.43%) | 25,098,916 |
24 Jun 2021 | CNY | 2.563 | 2.565 | 2.507 | 2.523 | 2.523 | -0.03 (-1.18%) | 21,183,972 |
23 Jun 2021 | CNY | 2.497 | 2.577 | 2.492 | 2.553 | 2.553 | +0.066 (+2.65%) | 28,876,072 |
22 Jun 2021 | CNY | 2.497 | 2.497 | 2.439 | 2.487 | 2.487 | +0.004 (+0.16%) | 20,523,373 |
21 Jun 2021 | CNY | 2.462 | 2.514 | 2.427 | 2.483 | 2.483 | +0.009 (+0.36%) | 27,291,307 |
18 Jun 2021 | CNY | 2.372 | 2.49 | 2.372 | 2.474 | 2.474 | +0.112 (+4.74%) | 50,166,701 |
17 Jun 2021 | CNY | 2.293 | 2.363 | 2.287 | 2.362 | 2.362 | +0.066 (+2.87%) | 25,849,300 |
16 Jun 2021 | CNY | 2.444 | 2.45 | 2.286 | 2.296 | 2.296 | -0.154 (-6.29%) | 49,248,000 |
15 Jun 2021 | CNY | 2.486 | 2.503 | 2.41 | 2.45 | 2.45 | -0.02 (-0.81%) | 31,810,401 |
11 Jun 2021 | CNY | 2.454 | 2.487 | 2.418 | 2.47 | 2.47 | +0.024 (+0.98%) | 29,620,600 |
10 Jun 2021 | CNY | 2.365 | 2.458 | 2.357 | 2.446 | 2.446 | +0.08 (+3.38%) | 36,669,129 |
9 Jun 2021 | CNY | 2.383 | 2.388 | 2.347 | 2.366 | 2.366 | -0.005 (-0.21%) | 56,796,911 |
8 Jun 2021 | CNY | 2.387 | 2.455 | 2.34 | 2.371 | 2.371 | -0.018 (-0.75%) | 32,888,005 |
7 Jun 2021 | CNY | 2.449 | 2.449 | 2.365 | 2.389 | 2.389 | -0.041 (-1.69%) | 33,222,300 |
4 Jun 2021 | CNY | 2.36 | 2.465 | 2.342 | 2.43 | 2.43 | +0.061 (+2.57%) | 38,641,334 |
3 Jun 2021 | CNY | 2.386 | 2.414 | 2.333 | 2.369 | 2.369 | -0.007 (-0.29%) | 24,529,400 |