Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 3.725 | 3.76 | 3.688 | 3.711 | 3.711 | -0.014 (-0.38%) | 1,240,600 |
12 Jul 2021 | CNY | 3.676 | 3.74 | 3.62 | 3.725 | 3.725 | +0.049 (+1.33%) | 877,700 |
9 Jul 2021 | CNY | 3.644 | 3.678 | 3.57 | 3.676 | 3.676 | +0.022 (+0.60%) | 1,533,800 |
8 Jul 2021 | CNY | 3.715 | 3.748 | 3.645 | 3.654 | 3.654 | -0.057 (-1.54%) | 1,120,700 |
7 Jul 2021 | CNY | 3.66 | 3.735 | 3.619 | 3.711 | 3.711 | +0.042 (+1.14%) | 1,772,600 |
6 Jul 2021 | CNY | 3.788 | 3.8 | 3.55 | 3.669 | 3.669 | -0.119 (-3.14%) | 3,327,000 |
5 Jul 2021 | CNY | 3.802 | 3.833 | 3.752 | 3.788 | 3.788 | -0.014 (-0.37%) | 2,133,700 |
2 Jul 2021 | CNY | 3.968 | 3.968 | 3.8 | 3.802 | 3.802 | -0.166 (-4.18%) | 1,641,500 |
1 Jul 2021 | CNY | 3.881 | 3.994 | 3.881 | 3.968 | 3.968 | +0.089 (+2.29%) | 1,780,900 |
30 Jun 2021 | CNY | 3.876 | 3.93 | 3.861 | 3.879 | 3.879 | +0.009 (+0.23%) | 1,071,900 |
29 Jun 2021 | CNY | 3.871 | 3.895 | 3.85 | 3.87 | 3.87 | -0.018 (-0.46%) | 963,001 |
28 Jun 2021 | CNY | 3.837 | 3.89 | 3.822 | 3.888 | 3.888 | +0.056 (+1.46%) | 693,700 |
25 Jun 2021 | CNY | 3.768 | 3.839 | 3.749 | 3.832 | 3.832 | +0.064 (+1.70%) | 1,074,800 |
24 Jun 2021 | CNY | 3.81 | 3.869 | 3.75 | 3.768 | 3.768 | -0.041 (-1.08%) | 2,254,900 |
23 Jun 2021 | CNY | 3.848 | 3.872 | 3.798 | 3.809 | 3.809 | +0.012 (+0.32%) | 1,273,600 |
22 Jun 2021 | CNY | 3.735 | 3.8 | 3.675 | 3.797 | 3.797 | +0.11 (+2.98%) | 985,500 |
21 Jun 2021 | CNY | 3.619 | 3.691 | 3.609 | 3.687 | 3.687 | +0.068 (+1.88%) | 1,191,400 |
18 Jun 2021 | CNY | 3.58 | 3.645 | 3.58 | 3.619 | 3.619 | +0.039 (+1.09%) | 1,156,100 |
17 Jun 2021 | CNY | 3.526 | 3.598 | 3.526 | 3.58 | 3.58 | +0.054 (+1.53%) | 1,447,800 |
16 Jun 2021 | CNY | 3.613 | 3.633 | 3.523 | 3.526 | 3.526 | -0.088 (-2.43%) | 777,800 |
15 Jun 2021 | CNY | 3.654 | 3.672 | 3.603 | 3.614 | 3.614 | -0.04 (-1.09%) | 1,138,300 |
11 Jun 2021 | CNY | 3.667 | 3.68 | 3.61 | 3.654 | 3.654 | -0.013 (-0.35%) | 1,010,600 |
10 Jun 2021 | CNY | 3.578 | 3.685 | 3.578 | 3.667 | 3.667 | +0.094 (+2.63%) | 2,163,900 |
9 Jun 2021 | CNY | 3.539 | 3.581 | 3.487 | 3.573 | 3.573 | +0.034 (+0.96%) | 1,113,300 |
8 Jun 2021 | CNY | 3.594 | 3.643 | 3.507 | 3.539 | 3.539 | -0.055 (-1.53%) | 1,022,200 |
7 Jun 2021 | CNY | 3.586 | 3.597 | 3.535 | 3.594 | 3.594 | +0.013 (+0.36%) | 972,900 |
4 Jun 2021 | CNY | 3.562 | 3.6 | 3.546 | 3.581 | 3.581 | +0.015 (+0.42%) | 971,500 |
3 Jun 2021 | CNY | 3.595 | 3.605 | 3.55 | 3.566 | 3.566 | -0.028 (-0.78%) | 944,400 |
2 Jun 2021 | CNY | 3.65 | 3.659 | 3.583 | 3.594 | 3.594 | -0.056 (-1.53%) | 1,704,800 |
1 Jun 2021 | CNY | 3.586 | 3.652 | 3.579 | 3.65 | 3.65 | +0.068 (+1.90%) | 2,392,900 |