Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 3.221 | 3.279 | 3.221 | 3.275 | 3.275 | +0.054 (+1.68%) | 973,400 |
23 Aug 2021 | CNY | 3.23 | 3.24 | 3.15 | 3.221 | 3.221 | -0.003 (-0.09%) | 1,128,400 |
20 Aug 2021 | CNY | 3.4 | 3.4 | 3.183 | 3.224 | 3.224 | -0.185 (-5.43%) | 3,748,300 |
19 Aug 2021 | CNY | 3.406 | 3.429 | 3.396 | 3.409 | 3.409 | +0.023 (+0.68%) | 397,500 |
18 Aug 2021 | CNY | 3.378 | 3.411 | 3.373 | 3.386 | 3.386 | +0.003 (+0.09%) | 379,400 |
17 Aug 2021 | CNY | 3.46 | 3.5 | 3.372 | 3.383 | 3.383 | -0.1 (-2.87%) | 577,800 |
16 Aug 2021 | CNY | 3.488 | 3.505 | 3.46 | 3.483 | 3.483 | +0.005 (+0.14%) | 289,300 |
13 Aug 2021 | CNY | 3.498 | 3.52 | 3.465 | 3.478 | 3.478 | -0.019 (-0.54%) | 445,900 |
12 Aug 2021 | CNY | 3.538 | 3.549 | 3.484 | 3.497 | 3.497 | -0.041 (-1.16%) | 341,600 |
11 Aug 2021 | CNY | 3.584 | 3.584 | 3.526 | 3.538 | 3.538 | -0.053 (-1.48%) | 743,200 |
10 Aug 2021 | CNY | 3.53 | 3.593 | 3.49 | 3.591 | 3.591 | +0.058 (+1.64%) | 763,000 |
9 Aug 2021 | CNY | 3.519 | 3.545 | 3.462 | 3.533 | 3.533 | +0.012 (+0.34%) | 638,900 |
6 Aug 2021 | CNY | 3.633 | 3.634 | 3.49 | 3.521 | 3.521 | -0.117 (-3.22%) | 1,344,900 |
5 Aug 2021 | CNY | 3.649 | 3.699 | 3.633 | 3.638 | 3.638 | -0.021 (-0.57%) | 1,007,000 |
4 Aug 2021 | CNY | 3.675 | 3.689 | 3.604 | 3.659 | 3.659 | -0.011 (-0.30%) | 1,959,600 |
3 Aug 2021 | CNY | 3.549 | 3.683 | 3.52 | 3.67 | 3.67 | +0.123 (+3.47%) | 2,667,000 |
2 Aug 2021 | CNY | 3.485 | 3.552 | 3.373 | 3.547 | 3.547 | +0.044 (+1.26%) | 1,737,400 |
30 Jul 2021 | CNY | 3.533 | 3.535 | 3.41 | 3.503 | 3.503 | -0.032 (-0.91%) | 1,714,500 |
29 Jul 2021 | CNY | 3.487 | 3.559 | 3.487 | 3.535 | 3.535 | +0.055 (+1.58%) | 1,292,800 |
28 Jul 2021 | CNY | 3.411 | 3.481 | 3.33 | 3.48 | 3.48 | +0.091 (+2.69%) | 1,930,500 |
27 Jul 2021 | CNY | 3.496 | 3.508 | 3.373 | 3.389 | 3.389 | -0.113 (-3.23%) | 2,362,600 |
26 Jul 2021 | CNY | 3.684 | 3.684 | 3.441 | 3.502 | 3.502 | -0.182 (-4.94%) | 3,607,300 |
23 Jul 2021 | CNY | 3.75 | 3.783 | 3.665 | 3.684 | 3.684 | -0.099 (-2.62%) | 2,758,900 |
22 Jul 2021 | CNY | 3.914 | 3.914 | 3.765 | 3.783 | 3.783 | -0.132 (-3.37%) | 3,043,500 |
21 Jul 2021 | CNY | 3.844 | 3.915 | 3.844 | 3.915 | 3.915 | +0.073 (+1.90%) | 1,220,800 |
20 Jul 2021 | CNY | 3.831 | 3.879 | 3.819 | 3.842 | 3.842 | +0.01 (+0.26%) | 1,428,600 |
19 Jul 2021 | CNY | 3.749 | 3.837 | 3.749 | 3.832 | 3.832 | +0.089 (+2.38%) | 3,206,000 |
16 Jul 2021 | CNY | 3.773 | 3.785 | 3.731 | 3.743 | 3.743 | -0.03 (-0.80%) | 1,050,200 |
15 Jul 2021 | CNY | 3.732 | 3.773 | 3.704 | 3.773 | 3.773 | +0.041 (+1.10%) | 1,940,300 |
14 Jul 2021 | CNY | 3.712 | 3.781 | 3.677 | 3.732 | 3.732 | +0.021 (+0.57%) | 2,961,700 |