Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | CNY | 3.21 | 3.27 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 10,333,524 |
13 Aug 2021 | CNY | 3.25 | 3.3 | 3.19 | 3.25 | 3.25 | +0.03 (+0.93%) | 5,958,764 |
12 Aug 2021 | CNY | 3.31 | 3.35 | 3.21 | 3.22 | 3.22 | -0.02 (-0.62%) | 8,700,573 |
11 Aug 2021 | CNY | 3.15 | 3.24 | 3.03 | 3.24 | 3.24 | +0.15 (+4.85%) | 8,889,501 |
10 Aug 2021 | CNY | 3.3 | 3.3 | 3 | 3.09 | 3.09 | -0.06 (-1.90%) | 12,960,756 |
9 Aug 2021 | CNY | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.15 (+5%) | 1,687,953 |
6 Aug 2021 | CNY | 2.86 | 3.02 | 2.86 | 3 | 3 | +0.12 (+4.17%) | 9,327,137 |
5 Aug 2021 | CNY | 2.82 | 2.92 | 2.8 | 2.88 | 2.88 | +0.06 (+2.13%) | 8,479,179 |
4 Aug 2021 | CNY | 2.73 | 2.82 | 2.69 | 2.82 | 2.82 | +0.13 (+4.83%) | 9,334,070 |
3 Aug 2021 | CNY | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | +0.13 (+5.08%) | 9,128,410 |
2 Aug 2021 | CNY | 2.6 | 2.66 | 2.56 | 2.56 | 2.56 | -0.13 (-4.83%) | 17,329,619 |
30 Jul 2021 | CNY | 2.67 | 2.92 | 2.67 | 2.69 | 2.69 | -0.12 (-4.27%) | 21,579,943 |
29 Jul 2021 | CNY | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 2,377,600 |
28 Jul 2021 | CNY | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.16 (-5.13%) | 1,851,900 |
27 Jul 2021 | CNY | 3.23 | 3.27 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 9,977,300 |
26 Jul 2021 | CNY | 3.28 | 3.34 | 3.15 | 3.28 | 3.28 | +0.01 (+0.31%) | 13,159,649 |
23 Jul 2021 | CNY | 3.17 | 3.32 | 3.13 | 3.27 | 3.27 | +0.1 (+3.15%) | 14,765,431 |
22 Jul 2021 | CNY | 3.06 | 3.17 | 3.01 | 3.17 | 3.17 | +0.14 (+4.62%) | 7,946,442 |
21 Jul 2021 | CNY | 3.07 | 3.14 | 2.99 | 3.03 | 3.03 | -0.06 (-1.94%) | 9,071,699 |
20 Jul 2021 | CNY | 2.99 | 3.12 | 2.95 | 3.09 | 3.09 | +0.1 (+3.34%) | 9,371,600 |
19 Jul 2021 | CNY | 2.86 | 3 | 2.81 | 2.99 | 2.99 | +0.13 (+4.55%) | 8,567,437 |
16 Jul 2021 | CNY | 2.77 | 2.89 | 2.77 | 2.86 | 2.86 | +0.04 (+1.42%) | 3,651,526 |
15 Jul 2021 | CNY | 2.82 | 2.91 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 5,727,641 |
14 Jul 2021 | CNY | 2.81 | 2.94 | 2.8 | 2.84 | 2.84 | -0.02 (-0.70%) | 7,499,336 |
13 Jul 2021 | CNY | 2.73 | 2.87 | 2.72 | 2.86 | 2.86 | +0.13 (+4.76%) | 7,986,619 |
12 Jul 2021 | CNY | 2.6 | 2.73 | 2.6 | 2.73 | 2.73 | +0.11 (+4.20%) | 6,313,359 |
9 Jul 2021 | CNY | 2.57 | 2.64 | 2.52 | 2.62 | 2.62 | +0.05 (+1.95%) | 5,059,500 |
8 Jul 2021 | CNY | 2.56 | 2.63 | 2.49 | 2.57 | 2.57 | +0.01 (+0.39%) | 6,423,060 |
7 Jul 2021 | CNY | 2.6 | 2.6 | 2.51 | 2.56 | 2.56 | -0.08 (-3.03%) | 8,911,761 |
6 Jul 2021 | CNY | 2.7 | 2.71 | 2.57 | 2.64 | 2.64 | -0.04 (-1.49%) | 11,208,256 |