Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.26 | 5.3 | 5.15 | 5.15 | 5.15 | -0.11 (-2.09%) | 11,339,700 |
13 Jul 2021 | CNY | 5.12 | 5.33 | 5.06 | 5.26 | 5.26 | +0.15 (+2.94%) | 15,462,200 |
12 Jul 2021 | CNY | 5.12 | 5.19 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 10,373,042 |
9 Jul 2021 | CNY | 5.09 | 5.14 | 4.97 | 5.11 | 5.11 | -0.01 (-0.20%) | 11,826,920 |
8 Jul 2021 | CNY | 5.06 | 5.15 | 5.01 | 5.12 | 5.12 | +0.06 (+1.19%) | 13,480,928 |
7 Jul 2021 | CNY | 5.07 | 5.13 | 5.02 | 5.06 | 5.06 | -0.04 (-0.78%) | 11,052,082 |
6 Jul 2021 | CNY | 5.15 | 5.18 | 5.05 | 5.1 | 5.1 | -0.03 (-0.58%) | 12,108,188 |
5 Jul 2021 | CNY | 5.04 | 5.18 | 5 | 5.13 | 5.13 | +0.04 (+0.79%) | 17,537,224 |
2 Jul 2021 | CNY | 4.93 | 5.15 | 4.83 | 5.09 | 5.09 | +0.06 (+1.19%) | 18,813,838 |
1 Jul 2021 | CNY | 4.87 | 5.34 | 4.81 | 5.03 | 5.03 | +0.19 (+3.93%) | 31,748,240 |
30 Jun 2021 | CNY | 4.73 | 4.97 | 4.71 | 4.84 | 4.84 | +0.16 (+3.42%) | 13,580,946 |
29 Jun 2021 | CNY | 4.75 | 4.8 | 4.66 | 4.68 | 4.68 | -0.12 (-2.50%) | 6,064,200 |
28 Jun 2021 | CNY | 4.77 | 4.85 | 4.75 | 4.8 | 4.8 | +0.01 (+0.21%) | 4,708,700 |
25 Jun 2021 | CNY | 4.93 | 4.95 | 4.75 | 4.79 | 4.79 | -0.13 (-2.64%) | 8,698,700 |
24 Jun 2021 | CNY | 4.93 | 4.98 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 5,963,400 |
23 Jun 2021 | CNY | 5.04 | 5.1 | 4.93 | 4.96 | 4.96 | -0.1 (-1.98%) | 10,177,522 |
22 Jun 2021 | CNY | 5.03 | 5.07 | 4.96 | 5.06 | 5.06 | +0.06 (+1.20%) | 10,453,998 |
21 Jun 2021 | CNY | 4.9 | 5.03 | 4.87 | 5 | 5 | +0.05 (+1.01%) | 8,806,302 |
18 Jun 2021 | CNY | 4.91 | 4.95 | 4.8 | 4.95 | 4.95 | +0.04 (+0.81%) | 7,730,282 |
17 Jun 2021 | CNY | 4.93 | 5.04 | 4.83 | 4.91 | 4.91 | -0.01 (-0.20%) | 9,004,596 |
16 Jun 2021 | CNY | 5 | 5.01 | 4.88 | 4.92 | 4.92 | -0.07 (-1.40%) | 9,541,386 |
15 Jun 2021 | CNY | 4.79 | 5.07 | 4.79 | 4.99 | 4.99 | +0.21 (+4.39%) | 19,097,560 |
11 Jun 2021 | CNY | 4.86 | 4.93 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 6,938,800 |
10 Jun 2021 | CNY | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 6,280,100 |
9 Jun 2021 | CNY | 4.79 | 4.96 | 4.74 | 4.86 | 4.86 | +0.06 (+1.25%) | 8,888,600 |
8 Jun 2021 | CNY | 4.75 | 4.83 | 4.72 | 4.8 | 4.8 | +0.05 (+1.05%) | 5,966,000 |
7 Jun 2021 | CNY | 4.79 | 4.82 | 4.73 | 4.75 | 4.75 | -0.04 (-0.84%) | 5,100,478 |
4 Jun 2021 | CNY | 4.78 | 4.82 | 4.73 | 4.79 | 4.79 | +0.01 (+0.21%) | 6,507,206 |
3 Jun 2021 | CNY | 4.84 | 4.85 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 9,106,300 |
2 Jun 2021 | CNY | 4.89 | 4.93 | 4.79 | 4.86 | 4.86 | -0.04 (-0.82%) | 12,481,902 |