Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 4.26 | 4.29 | 4.19 | 4.24 | 4.24 | -0.05 (-1.17%) | 8,606,776 |
5 Jul 2021 | CNY | 4.17 | 4.3 | 4.17 | 4.29 | 4.29 | +0.11 (+2.63%) | 10,720,700 |
2 Jul 2021 | CNY | 4.04 | 4.19 | 4.02 | 4.18 | 4.18 | +0.14 (+3.47%) | 12,622,900 |
1 Jul 2021 | CNY | 4.16 | 4.33 | 4.02 | 4.04 | 4.04 | -0.12 (-2.88%) | 14,586,084 |
30 Jun 2021 | CNY | 4.17 | 4.23 | 4.09 | 4.16 | 4.16 | +0.01 (+0.24%) | 9,619,271 |
29 Jun 2021 | CNY | 4.09 | 4.19 | 4.06 | 4.15 | 4.15 | +0.04 (+0.97%) | 9,040,400 |
28 Jun 2021 | CNY | 4.12 | 4.12 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 5,800,925 |
25 Jun 2021 | CNY | 4.19 | 4.23 | 4.06 | 4.11 | 4.11 | -0.07 (-1.67%) | 9,104,700 |
24 Jun 2021 | CNY | 4.27 | 4.34 | 4.15 | 4.18 | 4.18 | -0.13 (-3.02%) | 11,259,029 |
23 Jun 2021 | CNY | 4.31 | 4.41 | 4.25 | 4.31 | 4.31 | -0.02 (-0.46%) | 12,630,200 |
22 Jun 2021 | CNY | 4.38 | 4.39 | 4.25 | 4.33 | 4.33 | -0.11 (-2.48%) | 14,144,140 |
21 Jun 2021 | CNY | 4.24 | 4.47 | 4.22 | 4.44 | 4.44 | +0.16 (+3.74%) | 17,175,380 |
18 Jun 2021 | CNY | 4.3 | 4.38 | 4.2 | 4.28 | 4.28 | -0.07 (-1.61%) | 16,385,700 |
17 Jun 2021 | CNY | 4.39 | 4.46 | 4.25 | 4.35 | 4.35 | -0.13 (-2.90%) | 25,256,238 |
16 Jun 2021 | CNY | 4.3 | 4.58 | 4.29 | 4.48 | 4.48 | +0.1 (+2.28%) | 26,607,039 |
15 Jun 2021 | CNY | 4.35 | 4.62 | 4.28 | 4.38 | 4.38 | +0.03 (+0.69%) | 30,145,217 |
11 Jun 2021 | CNY | 4.31 | 4.38 | 4.18 | 4.35 | 4.35 | +0.09 (+2.11%) | 25,666,186 |
10 Jun 2021 | CNY | 4.06 | 4.28 | 4.02 | 4.26 | 4.26 | +0.2 (+4.93%) | 23,896,616 |
9 Jun 2021 | CNY | 3.97 | 4.13 | 3.96 | 4.06 | 4.06 | +0.07 (+1.75%) | 13,300,417 |
8 Jun 2021 | CNY | 3.87 | 4.03 | 3.87 | 3.99 | 3.99 | +0.11 (+2.84%) | 14,248,552 |
7 Jun 2021 | CNY | 3.89 | 3.91 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 9,552,240 |
4 Jun 2021 | CNY | 3.94 | 3.96 | 3.83 | 3.88 | 3.88 | -0.05 (-1.27%) | 7,643,874 |
3 Jun 2021 | CNY | 3.89 | 3.99 | 3.88 | 3.93 | 3.93 | +0.03 (+0.77%) | 8,961,950 |
2 Jun 2021 | CNY | 3.92 | 3.95 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 7,107,091 |
1 Jun 2021 | CNY | 3.91 | 3.94 | 3.84 | 3.94 | 3.94 | +0.04 (+1.03%) | 9,107,006 |
31 May 2021 | CNY | 3.86 | 3.97 | 3.83 | 3.9 | 3.9 | +0.08 (+2.09%) | 8,558,973 |
28 May 2021 | CNY | 3.93 | 3.94 | 3.82 | 3.82 | 3.82 | -0.12 (-3.05%) | 8,775,347 |
27 May 2021 | CNY | 3.94 | 3.98 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 9,516,172 |
26 May 2021 | CNY | 4 | 4.1 | 3.9 | 3.93 | 3.93 | -0.06 (-1.50%) | 15,165,470 |
25 May 2021 | CNY | 3.95 | 4.18 | 3.92 | 3.99 | 3.99 | +0.09 (+2.31%) | 24,565,128 |