Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | CNY | 2.643 | 2.653 | 2.641 | 2.652 | 2.652 | +0.014 (+0.53%) | 13,652,000 |
12 Oct 2021 | CNY | 2.649 | 2.66 | 2.636 | 2.638 | 2.638 | -0.027 (-1.01%) | 36,128,000 |
11 Oct 2021 | CNY | 2.68 | 2.681 | 2.664 | 2.665 | 2.665 | -0.016 (-0.60%) | 19,015,700 |
8 Oct 2021 | CNY | 2.697 | 2.699 | 2.681 | 2.681 | 2.681 | -0.002 (-0.07%) | 10,819,600 |
30 Sep 2021 | CNY | 2.668 | 2.685 | 2.668 | 2.683 | 2.683 | +0.015 (+0.56%) | 15,316,800 |
29 Sep 2021 | CNY | 2.66 | 2.677 | 2.66 | 2.668 | 2.668 | -0.041 (-1.51%) | 35,989,000 |
28 Sep 2021 | CNY | 2.72 | 2.72 | 2.702 | 2.709 | 2.709 | -0.026 (-0.95%) | 16,862,600 |
27 Sep 2021 | CNY | 2.729 | 2.736 | 2.723 | 2.735 | 2.735 | +0.017 (+0.63%) | 16,697,100 |
24 Sep 2021 | CNY | 2.721 | 2.725 | 2.716 | 2.718 | 2.718 | +0.017 (+0.63%) | 23,927,800 |
23 Sep 2021 | CNY | 2.704 | 2.705 | 2.695 | 2.701 | 2.701 | +0.021 (+0.78%) | 17,508,700 |
22 Sep 2021 | CNY | 2.673 | 2.684 | 2.664 | 2.68 | 2.68 | -0.056 (-2.05%) | 36,404,900 |
17 Sep 2021 | CNY | 2.722 | 2.737 | 2.719 | 2.736 | 2.736 | +0.015 (+0.55%) | 13,687,700 |
16 Sep 2021 | CNY | 2.729 | 2.735 | 2.717 | 2.721 | 2.721 | +0.01 (+0.37%) | 31,769,100 |
15 Sep 2021 | CNY | 2.711 | 2.718 | 2.707 | 2.711 | 2.711 | -0.017 (-0.62%) | 11,457,892 |
14 Sep 2021 | CNY | 2.73 | 2.736 | 2.726 | 2.728 | 2.728 | -0.001 (-0.04%) | 38,186,400 |
13 Sep 2021 | CNY | 2.728 | 2.73 | 2.719 | 2.729 | 2.729 | -0.02 (-0.73%) | 15,385,000 |
10 Sep 2021 | CNY | 2.743 | 2.75 | 2.74 | 2.749 | 2.749 | +0.001 (+0.04%) | 11,637,300 |
9 Sep 2021 | CNY | 2.75 | 2.75 | 2.744 | 2.748 | 2.748 | -0.009 (-0.33%) | 15,050,700 |
8 Sep 2021 | CNY | 2.763 | 2.765 | 2.755 | 2.757 | 2.757 | -0.013 (-0.47%) | 14,353,100 |
7 Sep 2021 | CNY | 2.769 | 2.771 | 2.766 | 2.77 | 2.77 | 0.0 (0.0%) | 13,916,700 |
6 Sep 2021 | CNY | 2.769 | 2.773 | 2.761 | 2.77 | 2.77 | -0.003 (-0.11%) | 14,682,500 |
3 Sep 2021 | CNY | 2.768 | 2.778 | 2.767 | 2.773 | 2.773 | +0.011 (+0.40%) | 13,461,500 |
2 Sep 2021 | CNY | 2.776 | 2.776 | 2.758 | 2.762 | 2.762 | -0.017 (-0.61%) | 19,100,700 |
1 Sep 2021 | CNY | 2.775 | 2.78 | 2.767 | 2.779 | 2.779 | -0.001 (-0.04%) | 13,406,900 |
31 Aug 2021 | CNY | 2.769 | 2.782 | 2.766 | 2.78 | 2.78 | +0.022 (+0.80%) | 17,208,400 |
30 Aug 2021 | CNY | 2.758 | 2.765 | 2.755 | 2.758 | 2.758 | +0.01 (+0.36%) | 12,761,900 |
27 Aug 2021 | CNY | 2.736 | 2.752 | 2.733 | 2.748 | 2.748 | +0.002 (+0.07%) | 16,264,800 |
26 Aug 2021 | CNY | 2.745 | 2.747 | 2.743 | 2.746 | 2.746 | +0.002 (+0.07%) | 13,154,100 |
25 Aug 2021 | CNY | 2.752 | 2.752 | 2.742 | 2.744 | 2.744 | -0.009 (-0.33%) | 20,359,600 |
24 Aug 2021 | CNY | 2.753 | 2.755 | 2.748 | 2.753 | 2.753 | +0.015 (+0.55%) | 14,402,400 |