Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 4.45 | 4.51 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 4,231,202 |
13 Oct 2021 | CNY | 4.44 | 4.48 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 4,426,800 |
12 Oct 2021 | CNY | 4.48 | 4.52 | 4.36 | 4.41 | 4.41 | -0.07 (-1.56%) | 4,978,900 |
11 Oct 2021 | CNY | 4.6 | 4.64 | 4.47 | 4.48 | 4.48 | -0.12 (-2.61%) | 6,373,102 |
8 Oct 2021 | CNY | 4.65 | 4.65 | 4.51 | 4.6 | 4.6 | +0.08 (+1.77%) | 6,718,000 |
30 Sep 2021 | CNY | 4.3 | 4.55 | 4.29 | 4.52 | 4.52 | +0.24 (+5.61%) | 8,331,990 |
29 Sep 2021 | CNY | 4.46 | 4.47 | 4.28 | 4.28 | 4.28 | -0.19 (-4.25%) | 7,426,100 |
28 Sep 2021 | CNY | 4.49 | 4.54 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 5,069,021 |
27 Sep 2021 | CNY | 4.64 | 4.69 | 4.41 | 4.51 | 4.51 | -0.09 (-1.96%) | 8,697,443 |
24 Sep 2021 | CNY | 4.79 | 4.82 | 4.6 | 4.6 | 4.6 | -0.21 (-4.37%) | 9,834,674 |
23 Sep 2021 | CNY | 4.79 | 4.83 | 4.74 | 4.81 | 4.81 | +0.02 (+0.42%) | 10,293,260 |
22 Sep 2021 | CNY | 4.7 | 4.81 | 4.64 | 4.79 | 4.79 | +0.07 (+1.48%) | 9,297,001 |
17 Sep 2021 | CNY | 4.66 | 4.76 | 4.6 | 4.72 | 4.72 | +0.04 (+0.85%) | 11,139,640 |
16 Sep 2021 | CNY | 4.82 | 4.89 | 4.67 | 4.68 | 4.68 | -0.17 (-3.51%) | 15,546,658 |
15 Sep 2021 | CNY | 4.71 | 4.91 | 4.71 | 4.85 | 4.85 | 0.0 (0.0%) | 14,341,607 |
14 Sep 2021 | CNY | 4.93 | 5.07 | 4.8 | 4.85 | 4.85 | -0.12 (-2.41%) | 19,727,684 |
13 Sep 2021 | CNY | 4.91 | 5 | 4.84 | 4.97 | 4.97 | +0.05 (+1.02%) | 17,558,469 |
10 Sep 2021 | CNY | 5.09 | 5.12 | 4.89 | 4.92 | 4.92 | -0.21 (-4.09%) | 26,738,204 |
9 Sep 2021 | CNY | 5.21 | 5.26 | 5.08 | 5.13 | 5.13 | -0.12 (-2.29%) | 26,192,883 |
8 Sep 2021 | CNY | 5.36 | 5.45 | 5.17 | 5.25 | 5.25 | -0.21 (-3.85%) | 37,643,110 |
7 Sep 2021 | CNY | 5.36 | 5.58 | 5.25 | 5.46 | 5.46 | -0.22 (-3.87%) | 58,904,692 |
6 Sep 2021 | CNY | 5.3 | 5.89 | 5.15 | 5.68 | 5.68 | +0.65 (+12.92%) | 87,852,365 |
3 Sep 2021 | CNY | 4.27 | 5.03 | 4.23 | 5.03 | 5.03 | +0.84 (+20.05%) | 39,392,521 |
2 Sep 2021 | CNY | 4.26 | 4.31 | 4.15 | 4.19 | 4.19 | -0.12 (-2.78%) | 7,326,564 |
1 Sep 2021 | CNY | 4.21 | 4.39 | 4.2 | 4.31 | 4.31 | +0.1 (+2.38%) | 7,906,900 |
31 Aug 2021 | CNY | 4.21 | 4.24 | 4.15 | 4.21 | 4.21 | 0.0 (0.0%) | 4,309,600 |
30 Aug 2021 | CNY | 4.3 | 4.35 | 4.19 | 4.21 | 4.21 | -0.11 (-2.55%) | 4,859,256 |
27 Aug 2021 | CNY | 4.37 | 4.39 | 4.24 | 4.32 | 4.32 | -0.07 (-1.59%) | 5,548,647 |
26 Aug 2021 | CNY | 4.43 | 4.48 | 4.34 | 4.39 | 4.39 | -0.07 (-1.57%) | 5,273,416 |
25 Aug 2021 | CNY | 4.35 | 4.47 | 4.31 | 4.46 | 4.46 | +0.09 (+2.06%) | 7,595,019 |