Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2021 | CNY | 4.2 | 4.26 | 4.04 | 4.16 | 4.16 | -0.37 (-8.17%) | 19,037,305 |
23 Jul 2021 | CNY | 4.69 | 4.7 | 4.53 | 4.53 | 4.53 | -0.23 (-4.83%) | 11,435,600 |
22 Jul 2021 | CNY | 4.78 | 4.89 | 4.74 | 4.76 | 4.76 | +0.04 (+0.85%) | 11,728,900 |
21 Jul 2021 | CNY | 4.78 | 4.85 | 4.66 | 4.72 | 4.72 | -0.01 (-0.21%) | 9,449,000 |
20 Jul 2021 | CNY | 4.65 | 4.78 | 4.57 | 4.73 | 4.73 | +0.06 (+1.28%) | 7,539,000 |
19 Jul 2021 | CNY | 4.57 | 4.69 | 4.55 | 4.67 | 4.67 | +0.06 (+1.30%) | 7,611,376 |
16 Jul 2021 | CNY | 4.57 | 4.7 | 4.53 | 4.61 | 4.61 | +0.01 (+0.22%) | 7,285,781 |
15 Jul 2021 | CNY | 4.75 | 4.82 | 4.56 | 4.6 | 4.6 | -0.17 (-3.56%) | 10,026,500 |
14 Jul 2021 | CNY | 4.89 | 4.92 | 4.74 | 4.77 | 4.77 | -0.13 (-2.65%) | 11,323,085 |
13 Jul 2021 | CNY | 4.79 | 4.93 | 4.75 | 4.9 | 4.9 | +0.11 (+2.30%) | 12,108,100 |
12 Jul 2021 | CNY | 4.73 | 4.89 | 4.69 | 4.79 | 4.79 | +0.12 (+2.57%) | 13,385,270 |
9 Jul 2021 | CNY | 4.8 | 4.8 | 4.64 | 4.67 | 4.67 | -0.13 (-2.71%) | 13,870,850 |
8 Jul 2021 | CNY | 4.92 | 4.93 | 4.73 | 4.8 | 4.8 | -0.12 (-2.44%) | 15,140,281 |
7 Jul 2021 | CNY | 4.9 | 5 | 4.79 | 4.92 | 4.92 | -0.08 (-1.60%) | 20,099,803 |
6 Jul 2021 | CNY | 5.01 | 5.14 | 4.91 | 5 | 5 | -0.03 (-0.60%) | 30,662,433 |
5 Jul 2021 | CNY | 4.89 | 5.3 | 4.72 | 5.03 | 5.03 | +0.12 (+2.44%) | 40,385,850 |
2 Jul 2021 | CNY | 4.69 | 4.94 | 4.59 | 4.91 | 4.91 | +0.26 (+5.59%) | 41,553,299 |
1 Jul 2021 | CNY | 4.45 | 4.96 | 4.42 | 4.65 | 4.65 | +0.22 (+4.97%) | 37,848,568 |
30 Jun 2021 | CNY | 4.37 | 4.45 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 5,936,550 |
29 Jun 2021 | CNY | 4.46 | 4.51 | 4.35 | 4.38 | 4.38 | -0.08 (-1.79%) | 7,677,450 |
28 Jun 2021 | CNY | 4.4 | 4.5 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 6,878,001 |
25 Jun 2021 | CNY | 4.42 | 4.45 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 7,979,185 |
24 Jun 2021 | CNY | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | -0.07 (-1.55%) | 8,097,650 |
23 Jun 2021 | CNY | 4.63 | 4.64 | 4.49 | 4.51 | 4.51 | -0.1 (-2.17%) | 10,029,850 |
22 Jun 2021 | CNY | 4.63 | 4.69 | 4.57 | 4.61 | 4.61 | -0.06 (-1.28%) | 13,276,719 |
21 Jun 2021 | CNY | 4.79 | 4.83 | 4.65 | 4.67 | 4.67 | -0.29 (-5.85%) | 25,800,212 |
18 Jun 2021 | CNY | 4.44 | 4.96 | 4.44 | 4.96 | 4.96 | +0.4 (+8.77%) | 25,851,950 |
17 Jun 2021 | CNY | 4.57 | 4.69 | 4.46 | 4.56 | 4.56 | -0.06 (-1.30%) | 12,071,400 |
16 Jun 2021 | CNY | 4.47 | 4.68 | 4.47 | 4.62 | 4.62 | +0.12 (+2.67%) | 16,026,400 |
15 Jun 2021 | CNY | 4.49 | 4.56 | 4.42 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,669,200 |