Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 4.13 | 4.13 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 3,417,327 |
6 Jul 2021 | CNY | 4.16 | 4.18 | 4.09 | 4.13 | 4.13 | -0.04 (-0.96%) | 8,182,018 |
5 Jul 2021 | CNY | 4.16 | 4.21 | 4.09 | 4.17 | 4.17 | +0.02 (+0.48%) | 7,145,317 |
2 Jul 2021 | CNY | 4.21 | 4.21 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,547,555 |
1 Jul 2021 | CNY | 4.19 | 4.25 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,747,667 |
30 Jun 2021 | CNY | 4.14 | 4.27 | 4.11 | 4.2 | 4.2 | +0.07 (+1.69%) | 9,158,273 |
29 Jun 2021 | CNY | 4.13 | 4.15 | 4.09 | 4.13 | 4.13 | 0.0 (0.0%) | 6,314,533 |
28 Jun 2021 | CNY | 4.13 | 4.18 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 5,148,740 |
25 Jun 2021 | CNY | 4.15 | 4.16 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 4,633,191 |
24 Jun 2021 | CNY | 4.21 | 4.21 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 6,658,918 |
23 Jun 2021 | CNY | 4.15 | 4.26 | 4.13 | 4.19 | 4.19 | +0.04 (+0.96%) | 10,722,400 |
22 Jun 2021 | CNY | 4.18 | 4.18 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 9,545,224 |
21 Jun 2021 | CNY | 4.23 | 4.24 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 6,186,790 |
18 Jun 2021 | CNY | 4.25 | 4.26 | 4.16 | 4.23 | 4.23 | 0.0 (0.0%) | 7,410,962 |
17 Jun 2021 | CNY | 4.19 | 4.3 | 4.14 | 4.23 | 4.23 | +0.06 (+1.44%) | 9,999,481 |
16 Jun 2021 | CNY | 4.18 | 4.23 | 4.11 | 4.17 | 4.17 | -0.01 (-0.24%) | 6,671,578 |
15 Jun 2021 | CNY | 4.16 | 4.23 | 4.14 | 4.18 | 4.18 | -0.03 (-0.71%) | 6,573,851 |
11 Jun 2021 | CNY | 4.25 | 4.32 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 7,131,752 |
10 Jun 2021 | CNY | 4.21 | 4.4 | 4.16 | 4.25 | 4.25 | +0.06 (+1.43%) | 9,719,121 |
9 Jun 2021 | CNY | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -0.04 (-0.95%) | 6,779,319 |
8 Jun 2021 | CNY | 4.2 | 4.26 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 7,023,253 |
7 Jun 2021 | CNY | 4.23 | 4.26 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 8,733,058 |
4 Jun 2021 | CNY | 4.23 | 4.27 | 4.11 | 4.21 | 4.21 | +0.01 (+0.24%) | 13,144,686 |
3 Jun 2021 | CNY | 4.33 | 4.35 | 4.18 | 4.2 | 4.2 | -0.11 (-2.55%) | 14,881,485 |
2 Jun 2021 | CNY | 4.46 | 4.46 | 4.28 | 4.31 | 4.31 | -0.17 (-3.79%) | 13,844,188 |
1 Jun 2021 | CNY | 4.65 | 4.65 | 4.45 | 4.48 | 4.48 | -0.03 (-0.67%) | 9,616,309 |
31 May 2021 | CNY | 4.54 | 4.57 | 4.45 | 4.51 | 4.51 | -0.04 (-0.88%) | 10,922,765 |
28 May 2021 | CNY | 4.55 | 4.74 | 4.51 | 4.55 | 4.55 | -0.01 (-0.22%) | 17,802,263 |
27 May 2021 | CNY | 4.41 | 4.64 | 4.37 | 4.56 | 4.56 | +0.03 (+0.66%) | 27,601,358 |
26 May 2021 | CNY | 4.2 | 4.63 | 4.17 | 4.53 | 4.53 | +0.32 (+7.60%) | 46,767,634 |