Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 3.447 | 3.457 | 3.362 | 3.372 | 3.372 | -0.083 (-2.40%) | 850,700 |
13 Oct 2021 | CNY | 3.388 | 3.459 | 3.364 | 3.455 | 3.455 | +0.076 (+2.25%) | 1,316,700 |
12 Oct 2021 | CNY | 3.389 | 3.423 | 3.359 | 3.379 | 3.379 | -0.011 (-0.32%) | 668,000 |
11 Oct 2021 | CNY | 3.449 | 3.487 | 3.382 | 3.39 | 3.39 | -0.047 (-1.37%) | 1,418,700 |
8 Oct 2021 | CNY | 3.37 | 3.45 | 3.366 | 3.437 | 3.437 | +0.066 (+1.96%) | 2,236,200 |
30 Sep 2021 | CNY | 3.346 | 3.384 | 3.338 | 3.371 | 3.371 | +0.035 (+1.05%) | 512,800 |
29 Sep 2021 | CNY | 3.36 | 3.368 | 3.302 | 3.336 | 3.336 | -0.032 (-0.95%) | 604,900 |
28 Sep 2021 | CNY | 3.387 | 3.4 | 3.348 | 3.368 | 3.368 | -0.021 (-0.62%) | 3,637,200 |
27 Sep 2021 | CNY | 3.338 | 3.441 | 3.338 | 3.389 | 3.389 | +0.05 (+1.50%) | 3,713,500 |
24 Sep 2021 | CNY | 3.311 | 3.362 | 3.292 | 3.339 | 3.339 | +0.027 (+0.82%) | 605,200 |
23 Sep 2021 | CNY | 3.31 | 3.376 | 3.295 | 3.312 | 3.312 | +0.007 (+0.21%) | 1,722,100 |
22 Sep 2021 | CNY | 3.28 | 3.338 | 3.272 | 3.305 | 3.305 | +0.017 (+0.52%) | 2,822,600 |
17 Sep 2021 | CNY | 3.189 | 3.298 | 3.169 | 3.288 | 3.288 | +0.104 (+3.27%) | 1,778,800 |
16 Sep 2021 | CNY | 3.191 | 3.221 | 3.159 | 3.184 | 3.184 | -0.007 (-0.22%) | 1,440,000 |
15 Sep 2021 | CNY | 3.22 | 3.231 | 3.173 | 3.191 | 3.191 | -0.029 (-0.90%) | 773,700 |
14 Sep 2021 | CNY | 3.206 | 3.266 | 3.19 | 3.22 | 3.22 | +0.014 (+0.44%) | 883,900 |
13 Sep 2021 | CNY | 3.23 | 3.272 | 3.192 | 3.206 | 3.206 | -0.024 (-0.74%) | 405,200 |
10 Sep 2021 | CNY | 3.25 | 3.254 | 3.203 | 3.23 | 3.23 | -0.019 (-0.58%) | 383,500 |
9 Sep 2021 | CNY | 3.252 | 3.282 | 3.237 | 3.249 | 3.249 | -0.011 (-0.34%) | 308,900 |
8 Sep 2021 | CNY | 3.272 | 3.292 | 3.237 | 3.26 | 3.26 | -0.012 (-0.37%) | 692,500 |
7 Sep 2021 | CNY | 3.268 | 3.277 | 3.236 | 3.272 | 3.272 | +0.004 (+0.12%) | 643,400 |
6 Sep 2021 | CNY | 3.139 | 3.29 | 3.134 | 3.268 | 3.268 | +0.129 (+4.11%) | 1,989,400 |
3 Sep 2021 | CNY | 3.099 | 3.158 | 3.062 | 3.139 | 3.139 | +0.04 (+1.29%) | 960,000 |
2 Sep 2021 | CNY | 3.156 | 3.181 | 3.093 | 3.099 | 3.099 | -0.057 (-1.81%) | 1,087,200 |
1 Sep 2021 | CNY | 3.128 | 3.184 | 3.059 | 3.156 | 3.156 | +0.028 (+0.90%) | 1,015,400 |
31 Aug 2021 | CNY | 3.161 | 3.192 | 3.115 | 3.128 | 3.128 | -0.027 (-0.86%) | 806,200 |
30 Aug 2021 | CNY | 3.188 | 3.189 | 3.135 | 3.155 | 3.155 | -0.033 (-1.04%) | 528,000 |
27 Aug 2021 | CNY | 3.19 | 3.24 | 3.182 | 3.188 | 3.188 | -0.006 (-0.19%) | 749,400 |
26 Aug 2021 | CNY | 3.314 | 3.314 | 3.186 | 3.194 | 3.194 | -0.119 (-3.59%) | 2,192,600 |
25 Aug 2021 | CNY | 3.275 | 3.318 | 3.256 | 3.313 | 3.313 | +0.038 (+1.16%) | 978,300 |