Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | CNY | 2.92 | 2.929 | 2.892 | 2.909 | 2.909 | -0.011 (-0.38%) | 2,363,202 |
2 Aug 2021 | CNY | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | +0.069 (+2.42%) | 521,750 |
30 Jul 2021 | CNY | 2.829 | 2.852 | 2.829 | 2.851 | 2.851 | +0.043 (+1.53%) | 2,400,100 |
29 Jul 2021 | CNY | 2.734 | 2.808 | 2.728 | 2.808 | 2.808 | +0.076 (+2.78%) | 334,800 |
28 Jul 2021 | CNY | 2.74 | 2.765 | 2.623 | 2.732 | 2.732 | -0.034 (-1.23%) | 797,800 |
27 Jul 2021 | CNY | 2.816 | 2.86 | 2.766 | 2.766 | 2.766 | +0.013 (+0.47%) | 233,400 |
26 Jul 2021 | CNY | 2.784 | 2.83 | 2.752 | 2.753 | 2.753 | -0.032 (-1.15%) | 392,000 |
23 Jul 2021 | CNY | 2.778 | 2.81 | 2.778 | 2.785 | 2.785 | +0.035 (+1.27%) | 739,600 |
22 Jul 2021 | CNY | 2.74 | 2.75 | 2.73 | 2.75 | 2.75 | +0.02 (+0.73%) | 554,792 |
21 Jul 2021 | CNY | 2.682 | 2.732 | 2.682 | 2.73 | 2.73 | +0.071 (+2.67%) | 483,621 |
20 Jul 2021 | CNY | 2.695 | 2.695 | 2.659 | 2.659 | 2.659 | -0.015 (-0.56%) | 600 |
19 Jul 2021 | CNY | 2.647 | 2.674 | 2.632 | 2.674 | 2.674 | 0.0 (0.0%) | 89,900 |
16 Jul 2021 | CNY | 2.65 | 2.68 | 2.628 | 2.674 | 2.674 | +0.007 (+0.26%) | 23,800 |
15 Jul 2021 | CNY | 2.672 | 2.672 | 2.61 | 2.667 | 2.667 | -0.005 (-0.19%) | 104,500 |
14 Jul 2021 | CNY | 2.67 | 2.713 | 2.613 | 2.672 | 2.672 | -0.043 (-1.58%) | 344,500 |
13 Jul 2021 | CNY | 2.72 | 2.72 | 2.675 | 2.715 | 2.715 | +0.003 (+0.11%) | 73,100 |
12 Jul 2021 | CNY | 2.67 | 2.73 | 2.67 | 2.712 | 2.712 | +0.034 (+1.27%) | 2,075,800 |
9 Jul 2021 | CNY | 2.676 | 2.7 | 2.652 | 2.678 | 2.678 | +0.001 (+0.04%) | 609,110 |
8 Jul 2021 | CNY | 2.651 | 2.682 | 2.651 | 2.677 | 2.677 | +0.026 (+0.98%) | 2,101,580 |
7 Jul 2021 | CNY | 2.57 | 2.654 | 2.57 | 2.651 | 2.651 | +0.051 (+1.96%) | 437,400 |
6 Jul 2021 | CNY | 2.616 | 2.639 | 2.568 | 2.6 | 2.6 | -0.014 (-0.54%) | 1,092,516 |
5 Jul 2021 | CNY | 2.559 | 2.63 | 2.559 | 2.614 | 2.614 | +0.047 (+1.83%) | 285,600 |
2 Jul 2021 | CNY | 2.571 | 2.576 | 2.533 | 2.567 | 2.567 | -0.025 (-0.96%) | 40,901 |
1 Jul 2021 | CNY | 2.636 | 2.65 | 2.591 | 2.592 | 2.592 | -0.028 (-1.07%) | 153,900 |
30 Jun 2021 | CNY | 2.571 | 2.638 | 2.571 | 2.62 | 2.62 | +0.013 (+0.50%) | 101,600 |
29 Jun 2021 | CNY | 2.607 | 2.609 | 2.588 | 2.607 | 2.607 | +0.007 (+0.27%) | 58,200 |
28 Jun 2021 | CNY | 2.552 | 2.642 | 2.552 | 2.6 | 2.6 | +0.008 (+0.31%) | 265,300 |
25 Jun 2021 | CNY | 2.533 | 2.592 | 2.533 | 2.592 | 2.592 | +0.017 (+0.66%) | 516,800 |
24 Jun 2021 | CNY | 2.622 | 2.65 | 2.535 | 2.575 | 2.575 | +0.01 (+0.39%) | 241,900 |
23 Jun 2021 | CNY | 2.512 | 2.571 | 2.512 | 2.565 | 2.565 | +0.06 (+2.40%) | 410,600 |