Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.51 | 3.57 | 3.45 | 3.49 | 3.49 | -0.02 (-0.57%) | 28,006,404 |
13 Jul 2021 | CNY | 3.44 | 3.68 | 3.41 | 3.51 | 3.51 | +0.12 (+3.54%) | 40,663,608 |
12 Jul 2021 | CNY | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 16,808,300 |
9 Jul 2021 | CNY | 3.36 | 3.43 | 3.3 | 3.41 | 3.41 | +0.04 (+1.19%) | 20,514,100 |
8 Jul 2021 | CNY | 3.45 | 3.45 | 3.33 | 3.37 | 3.37 | -0.03 (-0.88%) | 22,101,600 |
7 Jul 2021 | CNY | 3.3 | 3.41 | 3.3 | 3.4 | 3.4 | +0.08 (+2.41%) | 25,300,720 |
6 Jul 2021 | CNY | 3.32 | 3.41 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 20,109,100 |
5 Jul 2021 | CNY | 3.26 | 3.34 | 3.22 | 3.33 | 3.33 | +0.07 (+2.15%) | 19,157,800 |
2 Jul 2021 | CNY | 3.33 | 3.35 | 3.2 | 3.26 | 3.26 | -0.05 (-1.51%) | 20,848,100 |
1 Jul 2021 | CNY | 3.32 | 3.4 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 31,302,980 |
30 Jun 2021 | CNY | 3.23 | 3.31 | 3.18 | 3.31 | 3.31 | +0.08 (+2.48%) | 20,354,300 |
29 Jun 2021 | CNY | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | -0.07 (-2.12%) | 13,907,300 |
28 Jun 2021 | CNY | 3.2 | 3.32 | 3.18 | 3.3 | 3.3 | +0.05 (+1.54%) | 22,951,324 |
25 Jun 2021 | CNY | 3.14 | 3.26 | 3.13 | 3.25 | 3.25 | +0.11 (+3.50%) | 16,410,400 |
24 Jun 2021 | CNY | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 12,034,700 |
23 Jun 2021 | CNY | 3.23 | 3.24 | 3.17 | 3.2 | 3.2 | -0.05 (-1.54%) | 17,261,464 |
22 Jun 2021 | CNY | 3.16 | 3.26 | 3.14 | 3.25 | 3.25 | +0.08 (+2.52%) | 22,376,700 |
21 Jun 2021 | CNY | 3.11 | 3.18 | 3.09 | 3.17 | 3.17 | +0.04 (+1.28%) | 11,621,300 |
18 Jun 2021 | CNY | 3.14 | 3.16 | 3.09 | 3.13 | 3.13 | -0.03 (-0.95%) | 12,782,400 |
17 Jun 2021 | CNY | 3.05 | 3.2 | 3.05 | 3.16 | 3.16 | +0.11 (+3.61%) | 24,734,238 |
16 Jun 2021 | CNY | 3.01 | 3.09 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 11,225,296 |
15 Jun 2021 | CNY | 3.09 | 3.09 | 3 | 3.02 | 3.02 | -0.07 (-2.27%) | 12,307,300 |
11 Jun 2021 | CNY | 3.18 | 3.18 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 16,417,100 |
10 Jun 2021 | CNY | 3.15 | 3.16 | 3.03 | 3.16 | 3.16 | +0.03 (+0.96%) | 22,866,999 |
9 Jun 2021 | CNY | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 11,769,483 |
8 Jun 2021 | CNY | 3.22 | 3.22 | 3.11 | 3.15 | 3.15 | -0.06 (-1.87%) | 17,634,180 |
7 Jun 2021 | CNY | 3.16 | 3.23 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 11,023,300 |
4 Jun 2021 | CNY | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 14,672,399 |
3 Jun 2021 | CNY | 3.26 | 3.27 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 19,783,138 |
2 Jun 2021 | CNY | 3.44 | 3.44 | 3.21 | 3.25 | 3.25 | -0.16 (-4.69%) | 33,385,500 |