Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 3.39 | 3.4 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 16,054,799 |
14 Oct 2021 | CNY | 3.36 | 3.49 | 3.32 | 3.4 | 3.4 | +0.03 (+0.89%) | 23,928,433 |
13 Oct 2021 | CNY | 3.32 | 3.38 | 3.31 | 3.37 | 3.37 | -0.03 (-0.88%) | 21,451,615 |
12 Oct 2021 | CNY | 3.46 | 3.47 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 15,084,380 |
11 Oct 2021 | CNY | 3.5 | 3.53 | 3.46 | 3.48 | 3.48 | -0.03 (-0.85%) | 14,787,433 |
8 Oct 2021 | CNY | 3.55 | 3.56 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 19,103,462 |
30 Sep 2021 | CNY | 3.42 | 3.48 | 3.39 | 3.47 | 3.47 | +0.08 (+2.36%) | 18,332,356 |
29 Sep 2021 | CNY | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 16,991,790 |
28 Sep 2021 | CNY | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 13,977,070 |
27 Sep 2021 | CNY | 3.53 | 3.55 | 3.41 | 3.45 | 3.45 | -0.08 (-2.27%) | 21,028,832 |
24 Sep 2021 | CNY | 3.62 | 3.66 | 3.52 | 3.53 | 3.53 | -0.1 (-2.75%) | 18,084,479 |
23 Sep 2021 | CNY | 3.55 | 3.7 | 3.55 | 3.63 | 3.63 | +0.08 (+2.25%) | 24,265,393 |
22 Sep 2021 | CNY | 3.56 | 3.61 | 3.52 | 3.55 | 3.55 | -0.06 (-1.66%) | 17,651,070 |
17 Sep 2021 | CNY | 3.67 | 3.68 | 3.56 | 3.61 | 3.61 | -0.02 (-0.55%) | 18,422,912 |
16 Sep 2021 | CNY | 3.72 | 3.79 | 3.61 | 3.63 | 3.63 | -0.08 (-2.16%) | 26,592,501 |
15 Sep 2021 | CNY | 3.69 | 3.76 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 17,495,810 |
14 Sep 2021 | CNY | 3.78 | 3.82 | 3.67 | 3.68 | 3.68 | -0.1 (-2.65%) | 23,037,635 |
13 Sep 2021 | CNY | 3.7 | 3.82 | 3.67 | 3.78 | 3.78 | 0.0 (0.0%) | 28,057,607 |
10 Sep 2021 | CNY | 3.79 | 3.84 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 25,849,065 |
9 Sep 2021 | CNY | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 24,577,442 |
8 Sep 2021 | CNY | 3.65 | 3.85 | 3.63 | 3.8 | 3.8 | +0.15 (+4.11%) | 44,760,266 |
7 Sep 2021 | CNY | 3.63 | 3.67 | 3.61 | 3.65 | 3.65 | +0.03 (+0.83%) | 23,130,174 |
6 Sep 2021 | CNY | 3.61 | 3.66 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 22,257,467 |
3 Sep 2021 | CNY | 3.54 | 3.63 | 3.52 | 3.62 | 3.62 | +0.11 (+3.13%) | 25,964,568 |
2 Sep 2021 | CNY | 3.51 | 3.55 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 20,905,346 |
1 Sep 2021 | CNY | 3.37 | 3.61 | 3.36 | 3.5 | 3.5 | +0.12 (+3.55%) | 41,540,383 |
31 Aug 2021 | CNY | 3.34 | 3.41 | 3.33 | 3.38 | 3.38 | +0.03 (+0.90%) | 15,185,066 |
30 Aug 2021 | CNY | 3.4 | 3.4 | 3.33 | 3.35 | 3.35 | -0.07 (-2.05%) | 21,945,850 |
27 Aug 2021 | CNY | 3.45 | 3.49 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 16,129,068 |
26 Aug 2021 | CNY | 3.46 | 3.48 | 3.41 | 3.46 | 3.46 | -0.01 (-0.29%) | 19,602,547 |