Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 4.13 | 4.24 | 4.1 | 4.21 | 4.21 | +0.13 (+3.19%) | 3,898,702 |
29 Sep 2021 | CNY | 4.23 | 4.25 | 4.08 | 4.08 | 4.08 | -0.17 (-4%) | 4,892,700 |
28 Sep 2021 | CNY | 4.24 | 4.28 | 4.19 | 4.25 | 4.25 | +0.02 (+0.47%) | 4,131,931 |
27 Sep 2021 | CNY | 4.42 | 4.45 | 4.2 | 4.23 | 4.23 | -0.19 (-4.30%) | 7,219,807 |
24 Sep 2021 | CNY | 4.59 | 4.61 | 4.41 | 4.42 | 4.42 | -0.15 (-3.28%) | 7,632,951 |
23 Sep 2021 | CNY | 4.51 | 4.63 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 5,978,700 |
22 Sep 2021 | CNY | 4.5 | 4.55 | 4.44 | 4.5 | 4.5 | -0.07 (-1.53%) | 7,315,649 |
17 Sep 2021 | CNY | 4.73 | 4.78 | 4.5 | 4.57 | 4.57 | -0.16 (-3.38%) | 12,443,932 |
16 Sep 2021 | CNY | 4.91 | 4.94 | 4.73 | 4.73 | 4.73 | -0.19 (-3.86%) | 11,364,508 |
15 Sep 2021 | CNY | 4.8 | 4.95 | 4.72 | 4.92 | 4.92 | +0.13 (+2.71%) | 13,136,549 |
14 Sep 2021 | CNY | 4.91 | 5.05 | 4.79 | 4.79 | 4.79 | -0.16 (-3.23%) | 14,671,415 |
13 Sep 2021 | CNY | 5.12 | 5.19 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 19,173,236 |
10 Sep 2021 | CNY | 4.98 | 5.09 | 4.89 | 5.04 | 5.04 | +0.01 (+0.20%) | 18,484,669 |
9 Sep 2021 | CNY | 5 | 5.04 | 4.91 | 5.03 | 5.03 | +0.03 (+0.60%) | 10,674,207 |
8 Sep 2021 | CNY | 4.95 | 5.02 | 4.93 | 5 | 5 | +0.05 (+1.01%) | 8,524,874 |
7 Sep 2021 | CNY | 4.9 | 4.98 | 4.88 | 4.95 | 4.95 | +0.02 (+0.41%) | 7,823,038 |
6 Sep 2021 | CNY | 4.93 | 4.95 | 4.83 | 4.93 | 4.93 | +0.02 (+0.41%) | 10,121,807 |
3 Sep 2021 | CNY | 4.94 | 5.13 | 4.91 | 4.91 | 4.91 | -0.07 (-1.41%) | 14,119,168 |
2 Sep 2021 | CNY | 4.77 | 4.98 | 4.72 | 4.98 | 4.98 | +0.22 (+4.62%) | 14,589,374 |
1 Sep 2021 | CNY | 4.94 | 5 | 4.74 | 4.76 | 4.76 | -0.17 (-3.45%) | 13,627,420 |
31 Aug 2021 | CNY | 5.05 | 5.06 | 4.86 | 4.93 | 4.93 | -0.06 (-1.20%) | 11,904,122 |
30 Aug 2021 | CNY | 5.01 | 5.23 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 15,138,427 |
27 Aug 2021 | CNY | 5 | 5.06 | 4.91 | 4.98 | 4.98 | -0.02 (-0.40%) | 12,464,999 |
26 Aug 2021 | CNY | 5.07 | 5.13 | 4.97 | 5 | 5 | -0.08 (-1.57%) | 12,434,323 |
25 Aug 2021 | CNY | 5.15 | 5.16 | 5.04 | 5.08 | 5.08 | -0.07 (-1.36%) | 13,069,672 |
24 Aug 2021 | CNY | 5.2 | 5.33 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 16,366,684 |
23 Aug 2021 | CNY | 5.05 | 5.24 | 4.98 | 5.22 | 5.22 | +0.22 (+4.40%) | 20,031,909 |
20 Aug 2021 | CNY | 5.04 | 5.14 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 18,994,628 |
19 Aug 2021 | CNY | 4.93 | 5.38 | 4.92 | 5.1 | 5.1 | +0.16 (+3.24%) | 32,552,050 |
18 Aug 2021 | CNY | 4.9 | 5.1 | 4.89 | 4.94 | 4.94 | -0.06 (-1.20%) | 22,190,773 |