Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 3.34 | 3.43 | 3.3 | 3.32 | 3.32 | -0.03 (-0.90%) | 11,514,800 |
16 Aug 2021 | CNY | 3.26 | 3.42 | 3.24 | 3.35 | 3.35 | +0.09 (+2.76%) | 10,852,244 |
13 Aug 2021 | CNY | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 6,650,340 |
12 Aug 2021 | CNY | 3.25 | 3.32 | 3.23 | 3.3 | 3.3 | +0.03 (+0.92%) | 7,509,950 |
11 Aug 2021 | CNY | 3.26 | 3.29 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 6,115,539 |
10 Aug 2021 | CNY | 3.17 | 3.27 | 3.15 | 3.26 | 3.26 | +0.08 (+2.52%) | 8,069,341 |
9 Aug 2021 | CNY | 3.14 | 3.19 | 3.12 | 3.18 | 3.18 | +0.03 (+0.95%) | 6,923,651 |
6 Aug 2021 | CNY | 3.19 | 3.2 | 3.13 | 3.15 | 3.15 | -0.06 (-1.87%) | 7,142,307 |
5 Aug 2021 | CNY | 3.27 | 3.29 | 3.17 | 3.21 | 3.21 | -0.09 (-2.73%) | 10,038,489 |
4 Aug 2021 | CNY | 3.25 | 3.31 | 3.24 | 3.3 | 3.3 | +0.04 (+1.23%) | 6,643,950 |
3 Aug 2021 | CNY | 3.24 | 3.32 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 7,865,653 |
2 Aug 2021 | CNY | 3.2 | 3.28 | 3.18 | 3.27 | 3.27 | +0.03 (+0.93%) | 9,310,647 |
30 Jul 2021 | CNY | 3.22 | 3.24 | 3.16 | 3.24 | 3.24 | +0.02 (+0.62%) | 7,116,945 |
29 Jul 2021 | CNY | 3.15 | 3.26 | 3.15 | 3.22 | 3.22 | +0.06 (+1.90%) | 8,230,379 |
28 Jul 2021 | CNY | 3.33 | 3.33 | 2.98 | 3.16 | 3.16 | -0.15 (-4.53%) | 10,079,260 |
27 Jul 2021 | CNY | 3.35 | 3.41 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 7,911,400 |
26 Jul 2021 | CNY | 3.46 | 3.47 | 3.32 | 3.36 | 3.36 | -0.13 (-3.72%) | 11,008,350 |
23 Jul 2021 | CNY | 3.58 | 3.59 | 3.45 | 3.49 | 3.49 | -0.12 (-3.32%) | 14,553,805 |
22 Jul 2021 | CNY | 3.74 | 3.74 | 3.6 | 3.61 | 3.61 | -0.14 (-3.73%) | 16,942,102 |
21 Jul 2021 | CNY | 3.79 | 3.8 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 9,034,739 |
20 Jul 2021 | CNY | 3.73 | 3.79 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 8,877,790 |
19 Jul 2021 | CNY | 3.7 | 3.77 | 3.68 | 3.74 | 3.74 | -0.05 (-1.32%) | 11,367,091 |
16 Jul 2021 | CNY | 3.82 | 3.89 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 11,358,500 |
15 Jul 2021 | CNY | 3.8 | 3.89 | 3.73 | 3.82 | 3.82 | -0.01 (-0.26%) | 14,051,101 |
14 Jul 2021 | CNY | 3.98 | 4.08 | 3.82 | 3.83 | 3.83 | -0.13 (-3.28%) | 20,247,417 |
13 Jul 2021 | CNY | 3.73 | 3.97 | 3.72 | 3.96 | 3.96 | +0.22 (+5.88%) | 20,753,156 |
12 Jul 2021 | CNY | 3.9 | 3.93 | 3.7 | 3.74 | 3.74 | -0.15 (-3.86%) | 20,421,559 |
9 Jul 2021 | CNY | 3.81 | 3.93 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 16,664,295 |
8 Jul 2021 | CNY | 3.78 | 3.94 | 3.75 | 3.84 | 3.84 | +0.08 (+2.13%) | 19,946,352 |
7 Jul 2021 | CNY | 3.68 | 3.79 | 3.67 | 3.76 | 3.76 | +0.05 (+1.35%) | 13,624,651 |