Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 3.72 | 3.82 | 3.67 | 3.79 | 3.79 | +0.11 (+2.99%) | 42,599,704 |
24 Aug 2021 | CNY | 3.57 | 3.72 | 3.52 | 3.68 | 3.68 | +0.12 (+3.37%) | 42,578,642 |
23 Aug 2021 | CNY | 3.4 | 3.56 | 3.37 | 3.56 | 3.56 | +0.21 (+6.27%) | 35,052,783 |
20 Aug 2021 | CNY | 3.35 | 3.39 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 15,015,800 |
19 Aug 2021 | CNY | 3.41 | 3.42 | 3.32 | 3.36 | 3.36 | -0.04 (-1.18%) | 17,666,100 |
18 Aug 2021 | CNY | 3.38 | 3.44 | 3.33 | 3.4 | 3.4 | +0.03 (+0.89%) | 15,579,100 |
17 Aug 2021 | CNY | 3.53 | 3.54 | 3.34 | 3.37 | 3.37 | -0.16 (-4.53%) | 21,105,904 |
16 Aug 2021 | CNY | 3.55 | 3.55 | 3.43 | 3.53 | 3.53 | +0.02 (+0.57%) | 25,588,500 |
13 Aug 2021 | CNY | 3.47 | 3.59 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 27,985,300 |
12 Aug 2021 | CNY | 3.44 | 3.52 | 3.41 | 3.49 | 3.49 | +0.06 (+1.75%) | 25,801,100 |
11 Aug 2021 | CNY | 3.42 | 3.44 | 3.36 | 3.43 | 3.43 | +0.01 (+0.29%) | 19,433,480 |
10 Aug 2021 | CNY | 3.39 | 3.44 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 17,473,300 |
9 Aug 2021 | CNY | 3.44 | 3.47 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 16,951,800 |
6 Aug 2021 | CNY | 3.48 | 3.51 | 3.38 | 3.43 | 3.43 | -0.03 (-0.87%) | 26,430,604 |
5 Aug 2021 | CNY | 3.5 | 3.61 | 3.43 | 3.46 | 3.46 | -0.12 (-3.35%) | 43,764,800 |
4 Aug 2021 | CNY | 3.6 | 3.85 | 3.47 | 3.58 | 3.58 | +0.23 (+6.87%) | 70,222,662 |
3 Aug 2021 | CNY | 3.31 | 3.41 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 23,119,662 |
2 Aug 2021 | CNY | 3.28 | 3.32 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 13,633,300 |
30 Jul 2021 | CNY | 3.19 | 3.3 | 3.15 | 3.27 | 3.27 | +0.07 (+2.19%) | 16,313,504 |
29 Jul 2021 | CNY | 3.19 | 3.23 | 3.16 | 3.2 | 3.2 | +0.03 (+0.95%) | 14,728,700 |
28 Jul 2021 | CNY | 3.2 | 3.24 | 3.03 | 3.17 | 3.17 | +0.01 (+0.32%) | 19,669,800 |
27 Jul 2021 | CNY | 3.22 | 3.26 | 3.15 | 3.16 | 3.16 | -0.06 (-1.86%) | 13,361,304 |
26 Jul 2021 | CNY | 3.33 | 3.33 | 3.2 | 3.22 | 3.22 | -0.1 (-3.01%) | 17,130,000 |
23 Jul 2021 | CNY | 3.41 | 3.41 | 3.25 | 3.32 | 3.32 | -0.06 (-1.78%) | 23,237,780 |
22 Jul 2021 | CNY | 3.41 | 3.43 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 14,411,282 |
21 Jul 2021 | CNY | 3.38 | 3.48 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 18,394,580 |
20 Jul 2021 | CNY | 3.43 | 3.43 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 17,320,700 |
19 Jul 2021 | CNY | 3.5 | 3.52 | 3.42 | 3.43 | 3.43 | -0.09 (-2.56%) | 17,108,116 |
16 Jul 2021 | CNY | 3.49 | 3.53 | 3.42 | 3.52 | 3.52 | +0.04 (+1.15%) | 24,106,700 |
15 Jul 2021 | CNY | 3.5 | 3.55 | 3.33 | 3.48 | 3.48 | -0.01 (-0.29%) | 32,116,157 |