Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 3.1 | 3.2 | 3.08 | 3.2 | 3.2 | +0.1 (+3.23%) | 20,912,458 |
24 Aug 2021 | CNY | 3.14 | 3.15 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 12,375,800 |
23 Aug 2021 | CNY | 3.06 | 3.14 | 3.06 | 3.13 | 3.13 | +0.07 (+2.29%) | 12,749,293 |
20 Aug 2021 | CNY | 3.1 | 3.1 | 3.04 | 3.06 | 3.06 | -0.03 (-0.97%) | 12,363,794 |
19 Aug 2021 | CNY | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -0.04 (-1.28%) | 17,609,587 |
18 Aug 2021 | CNY | 3.08 | 3.14 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 18,979,120 |
17 Aug 2021 | CNY | 3.23 | 3.24 | 3.09 | 3.09 | 3.09 | -0.15 (-4.63%) | 31,495,616 |
16 Aug 2021 | CNY | 3.25 | 3.29 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 17,150,786 |
13 Aug 2021 | CNY | 3.39 | 3.39 | 3.25 | 3.28 | 3.28 | -0.08 (-2.38%) | 25,060,534 |
12 Aug 2021 | CNY | 3.36 | 3.4 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 18,348,883 |
11 Aug 2021 | CNY | 3.36 | 3.39 | 3.33 | 3.34 | 3.34 | -0.03 (-0.89%) | 16,091,212 |
10 Aug 2021 | CNY | 3.34 | 3.39 | 3.3 | 3.37 | 3.37 | +0.04 (+1.20%) | 16,936,581 |
9 Aug 2021 | CNY | 3.3 | 3.34 | 3.26 | 3.33 | 3.33 | +0.03 (+0.91%) | 14,489,925 |
6 Aug 2021 | CNY | 3.38 | 3.4 | 3.23 | 3.3 | 3.3 | -0.09 (-2.65%) | 27,581,790 |
5 Aug 2021 | CNY | 3.48 | 3.49 | 3.37 | 3.39 | 3.39 | -0.09 (-2.59%) | 27,014,855 |
4 Aug 2021 | CNY | 3.43 | 3.53 | 3.43 | 3.48 | 3.48 | -0.02 (-0.57%) | 21,051,781 |
3 Aug 2021 | CNY | 3.53 | 3.63 | 3.49 | 3.5 | 3.5 | -0.05 (-1.41%) | 31,071,431 |
2 Aug 2021 | CNY | 3.53 | 3.57 | 3.4 | 3.55 | 3.55 | +0.05 (+1.43%) | 23,859,674 |
30 Jul 2021 | CNY | 3.57 | 3.62 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 25,237,590 |
29 Jul 2021 | CNY | 3.38 | 3.6 | 3.36 | 3.57 | 3.57 | +0.22 (+6.57%) | 33,143,490 |
28 Jul 2021 | CNY | 3.55 | 3.59 | 3.3 | 3.35 | 3.35 | -0.24 (-6.69%) | 34,903,644 |
27 Jul 2021 | CNY | 3.68 | 3.74 | 3.59 | 3.59 | 3.59 | -0.08 (-2.18%) | 23,750,713 |
26 Jul 2021 | CNY | 3.72 | 3.78 | 3.58 | 3.67 | 3.67 | -0.16 (-4.18%) | 31,781,846 |
23 Jul 2021 | CNY | 3.93 | 3.96 | 3.8 | 3.83 | 3.83 | -0.11 (-2.79%) | 35,979,759 |
22 Jul 2021 | CNY | 3.77 | 4 | 3.72 | 3.94 | 3.94 | +0.13 (+3.41%) | 51,723,603 |
21 Jul 2021 | CNY | 3.65 | 3.83 | 3.65 | 3.81 | 3.81 | +0.16 (+4.38%) | 38,066,720 |
20 Jul 2021 | CNY | 3.65 | 3.69 | 3.58 | 3.65 | 3.65 | -0.03 (-0.82%) | 22,229,029 |
19 Jul 2021 | CNY | 3.7 | 3.74 | 3.62 | 3.68 | 3.68 | -0.06 (-1.60%) | 34,461,373 |
16 Jul 2021 | CNY | 3.72 | 3.87 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 48,145,714 |
15 Jul 2021 | CNY | 3.85 | 3.92 | 3.71 | 3.73 | 3.73 | -0.07 (-1.84%) | 66,371,202 |