Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 4.22 | 4.32 | 4.2 | 4.29 | 4.29 | +0.07 (+1.66%) | 5,149,600 |
12 Jul 2021 | CNY | 4.12 | 4.26 | 4.09 | 4.22 | 4.22 | +0.11 (+2.68%) | 7,827,981 |
9 Jul 2021 | CNY | 4.1 | 4.13 | 4.04 | 4.11 | 4.11 | 0.0 (0.0%) | 2,765,300 |
8 Jul 2021 | CNY | 4.14 | 4.16 | 4.06 | 4.11 | 4.11 | -0.03 (-0.72%) | 3,296,100 |
7 Jul 2021 | CNY | 4.19 | 4.22 | 4.12 | 4.14 | 4.14 | -0.06 (-1.43%) | 3,175,302 |
6 Jul 2021 | CNY | 4.22 | 4.29 | 4.16 | 4.2 | 4.2 | -0.04 (-0.94%) | 4,475,102 |
5 Jul 2021 | CNY | 4.17 | 4.25 | 4.15 | 4.24 | 4.24 | +0.07 (+1.68%) | 5,491,302 |
2 Jul 2021 | CNY | 4.11 | 4.17 | 4.04 | 4.17 | 4.17 | +0.07 (+1.71%) | 2,698,400 |
1 Jul 2021 | CNY | 4.2 | 4.22 | 4.07 | 4.1 | 4.1 | -0.08 (-1.91%) | 2,924,100 |
30 Jun 2021 | CNY | 4.08 | 4.2 | 4.08 | 4.18 | 4.18 | +0.1 (+2.45%) | 2,772,500 |
29 Jun 2021 | CNY | 4.16 | 4.2 | 4.06 | 4.08 | 4.08 | -0.07 (-1.69%) | 2,863,212 |
28 Jun 2021 | CNY | 4.2 | 4.22 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,818,504 |
25 Jun 2021 | CNY | 4.32 | 4.32 | 4.16 | 4.2 | 4.2 | -0.12 (-2.78%) | 4,387,871 |
24 Jun 2021 | CNY | 4.27 | 4.39 | 4.26 | 4.32 | 4.32 | -0.01 (-0.23%) | 4,322,525 |
23 Jun 2021 | CNY | 4.4 | 4.43 | 4.27 | 4.33 | 4.33 | -0.06 (-1.37%) | 4,646,325 |
22 Jun 2021 | CNY | 4.32 | 4.4 | 4.25 | 4.39 | 4.39 | +0.07 (+1.62%) | 6,493,000 |
21 Jun 2021 | CNY | 4.22 | 4.32 | 4.21 | 4.32 | 4.32 | +0.08 (+1.89%) | 4,855,625 |
18 Jun 2021 | CNY | 4.2 | 4.26 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 5,266,541 |
17 Jun 2021 | CNY | 4.27 | 4.38 | 4.13 | 4.2 | 4.2 | -0.1 (-2.33%) | 7,652,325 |
16 Jun 2021 | CNY | 4.2 | 4.36 | 4.19 | 4.3 | 4.3 | +0.04 (+0.94%) | 8,124,334 |
15 Jun 2021 | CNY | 4.2 | 4.28 | 4.11 | 4.26 | 4.26 | +0.11 (+2.65%) | 7,092,025 |
11 Jun 2021 | CNY | 4.15 | 4.23 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 6,795,669 |
10 Jun 2021 | CNY | 4.03 | 4.18 | 4.03 | 4.16 | 4.16 | +0.1 (+2.46%) | 8,381,945 |
9 Jun 2021 | CNY | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | +0.07 (+1.75%) | 4,636,467 |
8 Jun 2021 | CNY | 4.01 | 4.01 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 3,518,830 |
7 Jun 2021 | CNY | 4 | 4 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 2,783,768 |
4 Jun 2021 | CNY | 4.03 | 4.04 | 3.93 | 3.97 | 3.97 | -0.03 (-0.75%) | 3,652,881 |
3 Jun 2021 | CNY | 3.91 | 4.01 | 3.91 | 4 | 4 | +0.08 (+2.04%) | 5,664,581 |
2 Jun 2021 | CNY | 3.92 | 4.03 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 4,856,574 |
1 Jun 2021 | CNY | 3.86 | 4 | 3.83 | 3.92 | 3.92 | +0.07 (+1.82%) | 4,863,301 |