Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | CNY | 3.727 | 3.737 | 3.715 | 3.721 | 3.721 | -0.002 (-0.05%) | 1,439,500 |
9 Jul 2021 | CNY | 3.719 | 3.742 | 3.719 | 3.723 | 3.723 | +0.008 (+0.22%) | 890,657 |
8 Jul 2021 | CNY | 3.72 | 3.72 | 3.708 | 3.715 | 3.715 | -0.009 (-0.24%) | 812,374 |
7 Jul 2021 | CNY | 3.726 | 3.726 | 3.709 | 3.724 | 3.724 | -0.002 (-0.05%) | 857,074 |
6 Jul 2021 | CNY | 3.698 | 3.728 | 3.698 | 3.726 | 3.726 | +0.033 (+0.89%) | 2,832,900 |
5 Jul 2021 | CNY | 3.733 | 3.733 | 3.685 | 3.693 | 3.693 | +0.013 (+0.35%) | 1,522,322 |
2 Jul 2021 | CNY | 3.683 | 3.685 | 3.678 | 3.68 | 3.68 | +0.004 (+0.11%) | 506,374 |
1 Jul 2021 | CNY | 3.641 | 3.681 | 3.641 | 3.676 | 3.676 | +0.044 (+1.21%) | 1,282,400 |
30 Jun 2021 | CNY | 3.659 | 3.659 | 3.626 | 3.632 | 3.632 | -0.033 (-0.90%) | 1,072,558 |
29 Jun 2021 | CNY | 3.676 | 3.676 | 3.661 | 3.665 | 3.665 | -0.011 (-0.30%) | 861,200 |
28 Jun 2021 | CNY | 3.671 | 3.689 | 3.656 | 3.676 | 3.676 | +0.007 (+0.19%) | 2,216,287 |
25 Jun 2021 | CNY | 3.67 | 3.681 | 3.669 | 3.669 | 3.669 | -0.005 (-0.14%) | 751,142 |
24 Jun 2021 | CNY | 3.687 | 3.687 | 3.672 | 3.674 | 3.674 | -0.018 (-0.49%) | 994,922 |
23 Jun 2021 | CNY | 3.686 | 3.694 | 3.683 | 3.692 | 3.692 | +0.004 (+0.11%) | 469,800 |
22 Jun 2021 | CNY | 3.679 | 3.697 | 3.677 | 3.688 | 3.688 | +0.013 (+0.35%) | 2,597,070 |
21 Jun 2021 | CNY | 3.672 | 3.677 | 3.654 | 3.675 | 3.675 | -0.002 (-0.05%) | 3,408,171 |
18 Jun 2021 | CNY | 3.711 | 3.711 | 3.669 | 3.677 | 3.677 | -0.034 (-0.92%) | 965,300 |
17 Jun 2021 | CNY | 3.768 | 3.768 | 3.704 | 3.711 | 3.711 | -0.066 (-1.75%) | 764,800 |
16 Jun 2021 | CNY | 3.758 | 3.78 | 3.756 | 3.777 | 3.777 | -0.007 (-0.18%) | 556,100 |
15 Jun 2021 | CNY | 3.836 | 3.836 | 3.756 | 3.784 | 3.784 | -0.062 (-1.61%) | 1,187,700 |
11 Jun 2021 | CNY | 3.831 | 3.864 | 3.831 | 3.846 | 3.846 | +0.031 (+0.81%) | 661,071 |
10 Jun 2021 | CNY | 3.814 | 3.823 | 3.807 | 3.815 | 3.815 | -0.007 (-0.18%) | 457,362 |
9 Jun 2021 | CNY | 3.823 | 3.829 | 3.818 | 3.822 | 3.822 | -0.007 (-0.18%) | 367,200 |
8 Jun 2021 | CNY | 3.832 | 3.846 | 3.823 | 3.829 | 3.829 | +0.023 (+0.60%) | 420,230 |
7 Jun 2021 | CNY | 3.794 | 3.822 | 3.794 | 3.806 | 3.806 | +0.028 (+0.74%) | 1,776,057 |
4 Jun 2021 | CNY | 3.8 | 3.8 | 3.72 | 3.778 | 3.778 | -0.041 (-1.07%) | 1,736,174 |
3 Jun 2021 | CNY | 3.844 | 3.864 | 3.81 | 3.819 | 3.819 | -0.02 (-0.52%) | 999,900 |
2 Jun 2021 | CNY | 3.899 | 3.899 | 3.83 | 3.839 | 3.839 | -0.065 (-1.66%) | 861,500 |
1 Jun 2021 | CNY | 3.885 | 3.904 | 3.885 | 3.904 | 3.904 | +0.026 (+0.67%) | 881,600 |
31 May 2021 | CNY | 3.868 | 3.891 | 3.868 | 3.878 | 3.878 | +0.024 (+0.62%) | 694,248 |