Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 4.26 | 4.26 | 4 | 4.02 | 4.02 | -0.24 (-5.63%) | 12,155,700 |
16 Aug 2021 | CNY | 4.26 | 4.3 | 4.21 | 4.26 | 4.26 | -0.02 (-0.47%) | 5,306,311 |
13 Aug 2021 | CNY | 4.4 | 4.4 | 4.25 | 4.28 | 4.28 | -0.07 (-1.61%) | 7,067,926 |
12 Aug 2021 | CNY | 4.42 | 4.46 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 8,286,660 |
11 Aug 2021 | CNY | 4.23 | 4.38 | 4.23 | 4.38 | 4.38 | +0.12 (+2.82%) | 11,673,710 |
10 Aug 2021 | CNY | 4.15 | 4.29 | 4.13 | 4.26 | 4.26 | +0.09 (+2.16%) | 9,485,551 |
9 Aug 2021 | CNY | 4.24 | 4.24 | 4.12 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,414,400 |
6 Aug 2021 | CNY | 4.33 | 4.33 | 4.17 | 4.18 | 4.18 | -0.09 (-2.11%) | 6,533,904 |
5 Aug 2021 | CNY | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | -0.03 (-0.70%) | 10,525,819 |
4 Aug 2021 | CNY | 4.25 | 4.35 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,978,500 |
3 Aug 2021 | CNY | 4.19 | 4.34 | 4.17 | 4.26 | 4.26 | +0.09 (+2.16%) | 13,326,860 |
2 Aug 2021 | CNY | 4.11 | 4.19 | 4.08 | 4.17 | 4.17 | +0.04 (+0.97%) | 8,304,603 |
30 Jul 2021 | CNY | 3.96 | 4.14 | 3.96 | 4.13 | 4.13 | +0.18 (+4.56%) | 9,085,200 |
29 Jul 2021 | CNY | 3.85 | 3.99 | 3.83 | 3.95 | 3.95 | +0.14 (+3.67%) | 7,322,200 |
28 Jul 2021 | CNY | 4.04 | 4.06 | 3.78 | 3.81 | 3.81 | -0.25 (-6.16%) | 9,743,800 |
27 Jul 2021 | CNY | 4.08 | 4.15 | 4.04 | 4.06 | 4.06 | -0.01 (-0.25%) | 8,478,700 |
26 Jul 2021 | CNY | 4.18 | 4.19 | 4.03 | 4.07 | 4.07 | -0.11 (-2.63%) | 9,383,302 |
23 Jul 2021 | CNY | 4.36 | 4.37 | 4.16 | 4.18 | 4.18 | -0.2 (-4.57%) | 12,059,000 |
22 Jul 2021 | CNY | 4.31 | 4.39 | 4.25 | 4.38 | 4.38 | +0.1 (+2.34%) | 12,031,440 |
21 Jul 2021 | CNY | 4.26 | 4.36 | 4.21 | 4.28 | 4.28 | +0.07 (+1.66%) | 11,452,723 |
20 Jul 2021 | CNY | 4.23 | 4.23 | 4.12 | 4.21 | 4.21 | -0.06 (-1.41%) | 8,316,700 |
19 Jul 2021 | CNY | 4.15 | 4.27 | 4.04 | 4.27 | 4.27 | +0.12 (+2.89%) | 13,597,474 |
16 Jul 2021 | CNY | 4.21 | 4.23 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 11,757,521 |
15 Jul 2021 | CNY | 4.41 | 4.5 | 4.17 | 4.17 | 4.17 | -0.3 (-6.71%) | 22,100,522 |
14 Jul 2021 | CNY | 4.55 | 4.77 | 4.4 | 4.47 | 4.47 | -0.14 (-3.04%) | 30,795,770 |
13 Jul 2021 | CNY | 4.31 | 4.93 | 4.29 | 4.61 | 4.61 | +0.32 (+7.46%) | 45,098,836 |
12 Jul 2021 | CNY | 4.17 | 4.33 | 4.15 | 4.29 | 4.29 | +0.14 (+3.37%) | 13,481,222 |
9 Jul 2021 | CNY | 4.15 | 4.21 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 5,753,400 |
8 Jul 2021 | CNY | 4.22 | 4.24 | 4.13 | 4.17 | 4.17 | -0.04 (-0.95%) | 6,629,130 |
7 Jul 2021 | CNY | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 6,686,040 |