Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 5.24 | 5.47 | 5.12 | 5.45 | 5.45 | +0.2 (+3.81%) | 28,533,173 |
12 Jul 2021 | CNY | 5.03 | 5.38 | 4.96 | 5.25 | 5.25 | +0.22 (+4.37%) | 26,400,289 |
9 Jul 2021 | CNY | 4.95 | 5.1 | 4.92 | 5.03 | 5.03 | +0.01 (+0.20%) | 13,968,900 |
8 Jul 2021 | CNY | 4.85 | 5.07 | 4.84 | 5.02 | 5.02 | +0.14 (+2.87%) | 18,696,700 |
7 Jul 2021 | CNY | 4.73 | 4.95 | 4.73 | 4.88 | 4.88 | +0.09 (+1.88%) | 11,772,100 |
6 Jul 2021 | CNY | 4.75 | 4.9 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 12,098,289 |
5 Jul 2021 | CNY | 4.61 | 4.71 | 4.59 | 4.71 | 4.71 | +0.06 (+1.29%) | 5,442,280 |
2 Jul 2021 | CNY | 4.53 | 4.68 | 4.52 | 4.65 | 4.65 | +0.12 (+2.65%) | 7,468,511 |
1 Jul 2021 | CNY | 4.63 | 4.65 | 4.51 | 4.53 | 4.53 | -0.11 (-2.37%) | 6,164,600 |
30 Jun 2021 | CNY | 4.64 | 4.7 | 4.59 | 4.64 | 4.64 | -0.02 (-0.43%) | 7,957,911 |
29 Jun 2021 | CNY | 4.82 | 4.82 | 4.64 | 4.66 | 4.66 | -0.18 (-3.72%) | 11,416,600 |
28 Jun 2021 | CNY | 5 | 5.01 | 4.77 | 4.84 | 4.84 | -0.11 (-2.22%) | 11,565,700 |
25 Jun 2021 | CNY | 5.06 | 5.09 | 4.91 | 4.95 | 4.95 | -0.17 (-3.32%) | 15,959,506 |
24 Jun 2021 | CNY | 4.96 | 5.12 | 4.9 | 5.12 | 5.12 | +0.18 (+3.64%) | 20,947,336 |
23 Jun 2021 | CNY | 4.98 | 5.16 | 4.89 | 4.94 | 4.94 | 0.0 (0.0%) | 17,506,808 |
22 Jun 2021 | CNY | 5 | 5.01 | 4.82 | 4.94 | 4.94 | +0.01 (+0.20%) | 13,910,246 |
21 Jun 2021 | CNY | 4.94 | 5.08 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 19,721,200 |
18 Jun 2021 | CNY | 4.6 | 5.04 | 4.57 | 4.92 | 4.92 | +0.22 (+4.68%) | 24,069,861 |
17 Jun 2021 | CNY | 4.85 | 4.88 | 4.62 | 4.7 | 4.7 | -0.15 (-3.09%) | 12,051,502 |
16 Jun 2021 | CNY | 4.8 | 4.9 | 4.7 | 4.85 | 4.85 | +0.02 (+0.41%) | 12,894,753 |
15 Jun 2021 | CNY | 4.94 | 5.18 | 4.82 | 4.83 | 4.83 | -0.06 (-1.23%) | 18,555,248 |
11 Jun 2021 | CNY | 4.71 | 4.95 | 4.68 | 4.89 | 4.89 | +0.16 (+3.38%) | 16,317,684 |
10 Jun 2021 | CNY | 4.75 | 4.8 | 4.67 | 4.73 | 4.73 | -0.03 (-0.63%) | 9,907,460 |
9 Jun 2021 | CNY | 4.72 | 4.93 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 14,722,648 |
8 Jun 2021 | CNY | 4.61 | 4.75 | 4.57 | 4.72 | 4.72 | +0.09 (+1.94%) | 9,426,155 |
7 Jun 2021 | CNY | 4.55 | 4.66 | 4.52 | 4.63 | 4.63 | +0.07 (+1.54%) | 7,467,500 |
4 Jun 2021 | CNY | 4.72 | 4.73 | 4.51 | 4.56 | 4.56 | -0.14 (-2.98%) | 11,074,055 |
3 Jun 2021 | CNY | 4.67 | 4.73 | 4.65 | 4.7 | 4.7 | +0.03 (+0.64%) | 7,644,300 |
2 Jun 2021 | CNY | 4.76 | 4.76 | 4.66 | 4.67 | 4.67 | -0.11 (-2.30%) | 9,282,400 |
1 Jun 2021 | CNY | 4.76 | 4.85 | 4.68 | 4.78 | 4.78 | -0.01 (-0.21%) | 13,757,678 |