Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | CNY | 3.76 | 3.88 | 3.65 | 3.7 | 3.7 | -0.45 (-10.84%) | 161,843,177 |
18 Aug 2021 | CNY | 4.2 | 4.55 | 4.15 | 4.15 | 4.15 | -1.04 (-20.04%) | 58,695,150 |
17 Aug 2021 | CNY | 5.51 | 5.55 | 5.18 | 5.19 | 5.19 | -0.31 (-5.64%) | 59,094,661 |
16 Aug 2021 | CNY | 5.81 | 5.84 | 5.47 | 5.5 | 5.5 | -0.34 (-5.82%) | 71,610,566 |
13 Aug 2021 | CNY | 5.71 | 6.04 | 5.66 | 5.84 | 5.84 | +0.09 (+1.57%) | 105,009,416 |
12 Aug 2021 | CNY | 5.38 | 5.76 | 5.35 | 5.75 | 5.75 | +0.38 (+7.08%) | 96,946,418 |
11 Aug 2021 | CNY | 5.31 | 5.38 | 5.23 | 5.37 | 5.37 | +0.02 (+0.37%) | 27,510,030 |
10 Aug 2021 | CNY | 5.2 | 5.35 | 5.2 | 5.35 | 5.35 | +0.11 (+2.10%) | 25,374,435 |
9 Aug 2021 | CNY | 5.35 | 5.35 | 5.18 | 5.24 | 5.24 | -0.13 (-2.42%) | 26,333,822 |
6 Aug 2021 | CNY | 5.35 | 5.43 | 5.25 | 5.37 | 5.37 | -0.01 (-0.19%) | 26,355,837 |
5 Aug 2021 | CNY | 5.53 | 5.55 | 5.36 | 5.38 | 5.38 | -0.18 (-3.24%) | 30,852,151 |
4 Aug 2021 | CNY | 5.35 | 5.63 | 5.35 | 5.56 | 5.56 | +0.18 (+3.35%) | 40,503,761 |
3 Aug 2021 | CNY | 5.59 | 5.64 | 5.34 | 5.38 | 5.38 | -0.21 (-3.76%) | 39,368,000 |
2 Aug 2021 | CNY | 5.63 | 5.68 | 5.47 | 5.59 | 5.59 | +0.01 (+0.18%) | 39,665,601 |
30 Jul 2021 | CNY | 5.36 | 5.63 | 5.33 | 5.58 | 5.58 | +0.2 (+3.72%) | 46,820,807 |
29 Jul 2021 | CNY | 5.17 | 5.53 | 5.13 | 5.38 | 5.38 | +0.28 (+5.49%) | 58,305,878 |
28 Jul 2021 | CNY | 5.38 | 5.39 | 4.95 | 5.1 | 5.1 | -0.38 (-6.93%) | 39,935,217 |
27 Jul 2021 | CNY | 5.71 | 5.8 | 5.46 | 5.48 | 5.48 | -0.22 (-3.86%) | 47,246,411 |
26 Jul 2021 | CNY | 5.51 | 5.73 | 5.44 | 5.7 | 5.7 | +0.2 (+3.64%) | 54,948,028 |
23 Jul 2021 | CNY | 5.66 | 5.87 | 5.48 | 5.5 | 5.5 | -0.18 (-3.17%) | 45,317,406 |
22 Jul 2021 | CNY | 5.66 | 5.75 | 5.53 | 5.68 | 5.68 | +0.05 (+0.89%) | 46,600,765 |
21 Jul 2021 | CNY | 5.68 | 5.73 | 5.59 | 5.63 | 5.63 | -0.05 (-0.88%) | 40,570,067 |
20 Jul 2021 | CNY | 5.41 | 5.72 | 5.3 | 5.68 | 5.68 | +0.23 (+4.22%) | 51,712,305 |
19 Jul 2021 | CNY | 5.47 | 5.53 | 5.32 | 5.45 | 5.45 | -0.06 (-1.09%) | 29,430,193 |
16 Jul 2021 | CNY | 5.69 | 5.74 | 5.49 | 5.51 | 5.51 | -0.19 (-3.33%) | 45,241,656 |
15 Jul 2021 | CNY | 5.53 | 5.77 | 5.39 | 5.7 | 5.7 | +0.17 (+3.07%) | 70,902,939 |
14 Jul 2021 | CNY | 5.43 | 5.92 | 5.42 | 5.53 | 5.53 | +0.11 (+2.03%) | 67,703,443 |
13 Jul 2021 | CNY | 5.49 | 5.52 | 5.37 | 5.42 | 5.42 | -0.07 (-1.28%) | 34,181,681 |
12 Jul 2021 | CNY | 5.47 | 5.54 | 5.41 | 5.49 | 5.49 | +0.03 (+0.55%) | 41,852,621 |
9 Jul 2021 | CNY | 5.42 | 5.52 | 5.36 | 5.46 | 5.46 | +0.01 (+0.18%) | 42,818,376 |