Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | CNY | 4.84 | 5.14 | 4.75 | 5.08 | 5.08 | +0.25 (+5.18%) | 14,369,560 |
15 Oct 2021 | CNY | 4.9 | 4.93 | 4.66 | 4.83 | 4.83 | 0.0 (0.0%) | 10,316,510 |
14 Oct 2021 | CNY | 4.74 | 4.89 | 4.55 | 4.83 | 4.83 | +0.08 (+1.68%) | 9,915,300 |
13 Oct 2021 | CNY | 4.74 | 4.82 | 4.53 | 4.75 | 4.75 | +0.01 (+0.21%) | 10,100,800 |
12 Oct 2021 | CNY | 4.93 | 4.97 | 4.68 | 4.74 | 4.74 | -0.16 (-3.27%) | 9,730,888 |
11 Oct 2021 | CNY | 5.12 | 5.12 | 4.85 | 4.9 | 4.9 | -0.22 (-4.30%) | 11,280,800 |
8 Oct 2021 | CNY | 5.17 | 5.24 | 4.92 | 5.12 | 5.12 | +0.04 (+0.79%) | 12,280,878 |
30 Sep 2021 | CNY | 4.84 | 5.14 | 4.8 | 5.08 | 5.08 | +0.27 (+5.61%) | 13,259,355 |
29 Sep 2021 | CNY | 5.1 | 5.29 | 4.68 | 4.81 | 4.81 | -0.22 (-4.37%) | 20,051,653 |
28 Sep 2021 | CNY | 4.66 | 5.03 | 4.62 | 5.03 | 5.03 | +0.46 (+10.07%) | 16,622,705 |
27 Sep 2021 | CNY | 4.88 | 4.93 | 4.44 | 4.57 | 4.57 | -0.36 (-7.30%) | 15,661,960 |
24 Sep 2021 | CNY | 5.06 | 5.08 | 4.9 | 4.93 | 4.93 | -0.12 (-2.38%) | 8,445,390 |
23 Sep 2021 | CNY | 5.01 | 5.08 | 4.97 | 5.05 | 5.05 | 0.0 (0.0%) | 7,226,600 |
22 Sep 2021 | CNY | 4.98 | 5.07 | 4.81 | 5.05 | 5.05 | +0.06 (+1.20%) | 11,413,232 |
17 Sep 2021 | CNY | 4.97 | 5.07 | 4.91 | 4.99 | 4.99 | -0.02 (-0.40%) | 10,137,400 |
16 Sep 2021 | CNY | 5.07 | 5.12 | 4.97 | 5.01 | 5.01 | -0.08 (-1.57%) | 9,882,300 |
15 Sep 2021 | CNY | 5.02 | 5.24 | 4.95 | 5.09 | 5.09 | -0.01 (-0.20%) | 13,121,120 |
14 Sep 2021 | CNY | 4.92 | 5.18 | 4.83 | 5.1 | 5.1 | +0.17 (+3.45%) | 19,816,495 |
13 Sep 2021 | CNY | 4.82 | 5.02 | 4.78 | 4.93 | 4.93 | +0.12 (+2.49%) | 14,230,765 |
10 Sep 2021 | CNY | 4.98 | 5.04 | 4.75 | 4.81 | 4.81 | -0.19 (-3.80%) | 14,706,400 |
9 Sep 2021 | CNY | 4.88 | 5.13 | 4.85 | 5 | 5 | +0.1 (+2.04%) | 15,030,393 |
8 Sep 2021 | CNY | 4.9 | 4.99 | 4.83 | 4.9 | 4.9 | -0.02 (-0.41%) | 11,135,898 |
7 Sep 2021 | CNY | 4.65 | 5.12 | 4.65 | 4.92 | 4.92 | +0.25 (+5.35%) | 23,673,681 |
6 Sep 2021 | CNY | 4.54 | 4.68 | 4.53 | 4.67 | 4.67 | +0.1 (+2.19%) | 10,140,901 |
3 Sep 2021 | CNY | 4.54 | 4.73 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 10,238,501 |
2 Sep 2021 | CNY | 4.41 | 4.6 | 4.4 | 4.55 | 4.55 | +0.09 (+2.02%) | 9,443,201 |
1 Sep 2021 | CNY | 4.41 | 4.54 | 4.33 | 4.46 | 4.46 | +0.01 (+0.22%) | 12,026,629 |
31 Aug 2021 | CNY | 4.38 | 4.58 | 4.34 | 4.45 | 4.45 | +0.07 (+1.60%) | 11,344,390 |
30 Aug 2021 | CNY | 4.39 | 4.46 | 4.33 | 4.38 | 4.38 | +0.02 (+0.46%) | 8,998,850 |
27 Aug 2021 | CNY | 4.33 | 4.45 | 4.33 | 4.36 | 4.36 | -0.05 (-1.13%) | 7,813,459 |