Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2021 | CNY | 5.29 | 5.66 | 5.25 | 5.45 | 5.45 | +0.14 (+2.64%) | 72,809,340 |
7 Jul 2021 | CNY | 5.35 | 5.35 | 5.23 | 5.31 | 5.31 | -0.03 (-0.56%) | 30,790,889 |
6 Jul 2021 | CNY | 5.31 | 5.43 | 5.26 | 5.34 | 5.34 | +0.03 (+0.56%) | 49,567,758 |
5 Jul 2021 | CNY | 4.88 | 5.37 | 4.86 | 5.31 | 5.31 | +0.45 (+9.26%) | 57,550,456 |
2 Jul 2021 | CNY | 4.82 | 5.02 | 4.81 | 4.86 | 4.86 | +0.04 (+0.83%) | 19,460,107 |
1 Jul 2021 | CNY | 5.14 | 5.15 | 4.82 | 4.82 | 4.82 | -0.35 (-6.77%) | 33,694,100 |
30 Jun 2021 | CNY | 5.06 | 5.22 | 5.04 | 5.17 | 5.17 | +0.08 (+1.57%) | 24,960,876 |
29 Jun 2021 | CNY | 5.22 | 5.27 | 5.06 | 5.09 | 5.09 | -0.14 (-2.68%) | 29,780,331 |
28 Jun 2021 | CNY | 5.06 | 5.25 | 5.06 | 5.23 | 5.23 | +0.21 (+4.18%) | 33,946,222 |
25 Jun 2021 | CNY | 5.11 | 5.15 | 4.99 | 5.02 | 5.02 | -0.09 (-1.76%) | 23,797,628 |
24 Jun 2021 | CNY | 5.28 | 5.3 | 5.08 | 5.11 | 5.11 | -0.2 (-3.77%) | 31,275,378 |
23 Jun 2021 | CNY | 5.31 | 5.35 | 5.23 | 5.31 | 5.31 | -0.04 (-0.75%) | 27,292,386 |
22 Jun 2021 | CNY | 5.34 | 5.53 | 5.28 | 5.35 | 5.35 | +0.02 (+0.38%) | 38,681,953 |
21 Jun 2021 | CNY | 5.25 | 5.42 | 5.2 | 5.33 | 5.33 | +0.04 (+0.76%) | 34,034,576 |
18 Jun 2021 | CNY | 5.38 | 5.44 | 5.27 | 5.29 | 5.29 | -0.13 (-2.40%) | 35,645,980 |
17 Jun 2021 | CNY | 5.34 | 5.47 | 5.21 | 5.42 | 5.42 | +0.09 (+1.69%) | 50,999,098 |
16 Jun 2021 | CNY | 5.15 | 5.55 | 5.08 | 5.33 | 5.33 | +0.12 (+2.30%) | 56,001,004 |
15 Jun 2021 | CNY | 4.96 | 5.37 | 4.96 | 5.21 | 5.21 | +0.21 (+4.20%) | 58,526,484 |
11 Jun 2021 | CNY | 4.97 | 5.14 | 4.93 | 5 | 5 | +0.09 (+1.83%) | 44,685,782 |
10 Jun 2021 | CNY | 4.75 | 4.93 | 4.75 | 4.91 | 4.91 | +0.15 (+3.15%) | 28,067,056 |
9 Jun 2021 | CNY | 4.86 | 4.86 | 4.74 | 4.76 | 4.76 | -0.07 (-1.45%) | 13,838,981 |
8 Jun 2021 | CNY | 4.88 | 4.88 | 4.78 | 4.83 | 4.83 | -0.05 (-1.02%) | 17,193,775 |
7 Jun 2021 | CNY | 4.77 | 4.89 | 4.75 | 4.88 | 4.88 | +0.11 (+2.31%) | 17,421,050 |
4 Jun 2021 | CNY | 4.8 | 4.84 | 4.75 | 4.77 | 4.77 | -0.03 (-0.63%) | 20,749,200 |
3 Jun 2021 | CNY | 4.9 | 4.92 | 4.74 | 4.8 | 4.8 | -0.21 (-4.19%) | 37,588,278 |
2 Jun 2021 | CNY | 4.95 | 5.13 | 4.85 | 5.01 | 5.01 | +0.08 (+1.62%) | 44,073,371 |
1 Jun 2021 | CNY | 4.68 | 5.23 | 4.66 | 4.93 | 4.93 | +0.21 (+4.45%) | 49,077,484 |
31 May 2021 | CNY | 4.74 | 4.75 | 4.66 | 4.72 | 4.72 | -0.03 (-0.63%) | 15,641,149 |
28 May 2021 | CNY | 4.66 | 4.79 | 4.6 | 4.75 | 4.75 | +0.09 (+1.93%) | 30,199,630 |
27 May 2021 | CNY | 4.56 | 4.71 | 4.55 | 4.66 | 4.66 | +0.08 (+1.75%) | 20,447,955 |