Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.65 | 3.92 | 3.65 | 3.8 | 3.8 | +0.13 (+3.54%) | 77,231,891 |
13 Jul 2021 | CNY | 3.56 | 3.78 | 3.52 | 3.67 | 3.67 | +0.12 (+3.38%) | 55,339,969 |
12 Jul 2021 | CNY | 3.43 | 3.69 | 3.42 | 3.55 | 3.55 | +0.13 (+3.80%) | 45,288,356 |
9 Jul 2021 | CNY | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 14,235,619 |
8 Jul 2021 | CNY | 3.42 | 3.48 | 3.37 | 3.41 | 3.41 | -0.03 (-0.87%) | 20,152,319 |
7 Jul 2021 | CNY | 3.42 | 3.46 | 3.39 | 3.44 | 3.44 | 0.0 (0.0%) | 11,014,439 |
6 Jul 2021 | CNY | 3.43 | 3.45 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 12,672,217 |
5 Jul 2021 | CNY | 3.33 | 3.43 | 3.33 | 3.43 | 3.43 | +0.08 (+2.39%) | 14,954,385 |
2 Jul 2021 | CNY | 3.31 | 3.36 | 3.27 | 3.35 | 3.35 | +0.04 (+1.21%) | 15,860,790 |
1 Jul 2021 | CNY | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 14,771,226 |
30 Jun 2021 | CNY | 3.38 | 3.4 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 14,282,526 |
29 Jun 2021 | CNY | 3.51 | 3.51 | 3.34 | 3.37 | 3.37 | -0.14 (-3.99%) | 25,551,500 |
28 Jun 2021 | CNY | 3.49 | 3.54 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 18,466,716 |
25 Jun 2021 | CNY | 3.52 | 3.54 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 17,315,481 |
24 Jun 2021 | CNY | 3.63 | 3.66 | 3.51 | 3.51 | 3.51 | -0.15 (-4.10%) | 22,037,700 |
23 Jun 2021 | CNY | 3.64 | 3.78 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 26,133,300 |
22 Jun 2021 | CNY | 3.68 | 3.69 | 3.58 | 3.64 | 3.64 | -0.03 (-0.82%) | 22,270,610 |
21 Jun 2021 | CNY | 3.63 | 3.73 | 3.62 | 3.67 | 3.67 | 0.0 (0.0%) | 28,029,023 |
18 Jun 2021 | CNY | 3.49 | 3.73 | 3.45 | 3.67 | 3.67 | +0.17 (+4.86%) | 49,261,088 |
17 Jun 2021 | CNY | 3.53 | 3.57 | 3.46 | 3.5 | 3.5 | -0.07 (-1.96%) | 22,790,900 |
16 Jun 2021 | CNY | 3.54 | 3.63 | 3.46 | 3.57 | 3.57 | +0.03 (+0.85%) | 35,008,955 |
15 Jun 2021 | CNY | 3.49 | 3.56 | 3.44 | 3.54 | 3.54 | +0.06 (+1.72%) | 28,549,323 |
11 Jun 2021 | CNY | 3.53 | 3.58 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 26,006,243 |
10 Jun 2021 | CNY | 3.46 | 3.56 | 3.45 | 3.53 | 3.53 | +0.07 (+2.02%) | 32,848,618 |
9 Jun 2021 | CNY | 3.42 | 3.52 | 3.38 | 3.46 | 3.46 | +0.05 (+1.47%) | 25,615,852 |
8 Jun 2021 | CNY | 3.36 | 3.43 | 3.34 | 3.41 | 3.41 | +0.03 (+0.89%) | 19,630,885 |
7 Jun 2021 | CNY | 3.36 | 3.38 | 3.31 | 3.38 | 3.38 | +0.04 (+1.20%) | 13,149,098 |
4 Jun 2021 | CNY | 3.37 | 3.41 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 13,491,584 |
3 Jun 2021 | CNY | 3.36 | 3.43 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 13,011,428 |
2 Jun 2021 | CNY | 3.46 | 3.46 | 3.35 | 3.37 | 3.37 | -0.08 (-2.32%) | 16,343,078 |