Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.34 | 4.42 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 49,755,201 |
13 Jul 2021 | CNY | 4.25 | 4.41 | 4.24 | 4.36 | 4.36 | +0.1 (+2.35%) | 67,565,455 |
12 Jul 2021 | CNY | 4.3 | 4.33 | 4.23 | 4.26 | 4.26 | -0.03 (-0.70%) | 50,051,475 |
9 Jul 2021 | CNY | 4.02 | 4.36 | 3.99 | 4.29 | 4.29 | +0.24 (+5.93%) | 77,316,095 |
8 Jul 2021 | CNY | 4.08 | 4.15 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 22,966,634 |
7 Jul 2021 | CNY | 4.12 | 4.12 | 4.05 | 4.08 | 4.08 | -0.05 (-1.21%) | 15,385,841 |
6 Jul 2021 | CNY | 4.11 | 4.14 | 4.05 | 4.13 | 4.13 | +0.04 (+0.98%) | 20,371,600 |
5 Jul 2021 | CNY | 4.04 | 4.13 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 17,843,872 |
2 Jul 2021 | CNY | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 15,672,156 |
1 Jul 2021 | CNY | 4.14 | 4.15 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 22,575,420 |
30 Jun 2021 | CNY | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | +0.02 (+0.49%) | 20,685,089 |
29 Jun 2021 | CNY | 4.22 | 4.23 | 4.08 | 4.11 | 4.11 | -0.12 (-2.84%) | 32,734,443 |
28 Jun 2021 | CNY | 4.31 | 4.32 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 25,706,101 |
25 Jun 2021 | CNY | 4.34 | 4.35 | 4.23 | 4.3 | 4.3 | -0.04 (-0.92%) | 35,256,508 |
24 Jun 2021 | CNY | 4.3 | 4.4 | 4.23 | 4.34 | 4.34 | +0.01 (+0.23%) | 42,015,533 |
23 Jun 2021 | CNY | 4.35 | 4.49 | 4.29 | 4.33 | 4.33 | +0.03 (+0.70%) | 55,418,285 |
22 Jun 2021 | CNY | 4.13 | 4.44 | 4.11 | 4.3 | 4.3 | +0.14 (+3.37%) | 59,870,529 |
21 Jun 2021 | CNY | 4.03 | 4.17 | 4.03 | 4.16 | 4.16 | +0.1 (+2.46%) | 34,795,931 |
18 Jun 2021 | CNY | 4.08 | 4.12 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 23,557,560 |
17 Jun 2021 | CNY | 3.96 | 4.07 | 3.94 | 4.05 | 4.05 | +0.09 (+2.27%) | 23,646,385 |
16 Jun 2021 | CNY | 4.01 | 4.06 | 3.95 | 3.96 | 3.96 | -0.07 (-1.74%) | 30,527,336 |
15 Jun 2021 | CNY | 4.2 | 4.21 | 4 | 4.03 | 4.03 | -0.28 (-6.50%) | 61,685,428 |
11 Jun 2021 | CNY | 4.24 | 4.39 | 4.24 | 4.31 | 4.31 | +0.05 (+1.17%) | 46,788,420 |
10 Jun 2021 | CNY | 4.3 | 4.31 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 39,778,592 |
9 Jun 2021 | CNY | 4.36 | 4.46 | 4.28 | 4.29 | 4.29 | -0.1 (-2.28%) | 53,313,183 |
8 Jun 2021 | CNY | 4.21 | 4.39 | 4.19 | 4.39 | 4.39 | +0.18 (+4.28%) | 79,916,430 |
7 Jun 2021 | CNY | 4.23 | 4.34 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 55,606,229 |
4 Jun 2021 | CNY | 4.48 | 4.58 | 4.25 | 4.29 | 4.29 | -0.08 (-1.83%) | 87,705,475 |
3 Jun 2021 | CNY | 4.4 | 4.69 | 4.31 | 4.37 | 4.37 | +0.29 (+7.11%) | 141,474,255 |
2 Jun 2021 | CNY | 4.08 | 4.16 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 32,589,478 |