Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 2.53 | 2.68 | 2.53 | 2.68 | 2.68 | +0.13 (+5.10%) | 10,386,401 |
2 Jul 2021 | CNY | 2.49 | 2.61 | 2.47 | 2.55 | 2.55 | +0.05 (+2%) | 8,862,169 |
1 Jul 2021 | CNY | 2.58 | 2.68 | 2.48 | 2.5 | 2.5 | -0.08 (-3.10%) | 10,279,100 |
30 Jun 2021 | CNY | 2.46 | 2.59 | 2.4 | 2.58 | 2.58 | +0.11 (+4.45%) | 8,193,495 |
29 Jun 2021 | CNY | 2.39 | 2.51 | 2.38 | 2.47 | 2.47 | +0.08 (+3.35%) | 6,447,121 |
28 Jun 2021 | CNY | 2.46 | 2.48 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 9,659,859 |
25 Jun 2021 | CNY | 2.36 | 2.47 | 2.32 | 2.46 | 2.46 | +0.11 (+4.68%) | 13,509,080 |
24 Jun 2021 | CNY | 2.26 | 2.35 | 2.22 | 2.35 | 2.35 | +0.11 (+4.91%) | 10,734,751 |
23 Jun 2021 | CNY | 2.17 | 2.29 | 2.14 | 2.24 | 2.24 | +0.06 (+2.75%) | 7,285,500 |
22 Jun 2021 | CNY | 2.21 | 2.23 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 5,909,400 |
21 Jun 2021 | CNY | 2.22 | 2.24 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 4,963,000 |
18 Jun 2021 | CNY | 2.22 | 2.29 | 2.18 | 2.22 | 2.22 | 0.0 (0.0%) | 7,303,266 |
17 Jun 2021 | CNY | 2.13 | 2.22 | 2.12 | 2.22 | 2.22 | +0.11 (+5.21%) | 10,357,622 |
16 Jun 2021 | CNY | 2.13 | 2.17 | 2.06 | 2.11 | 2.11 | -0.05 (-2.31%) | 7,530,851 |
15 Jun 2021 | CNY | 2.18 | 2.24 | 2.11 | 2.16 | 2.16 | -0.02 (-0.92%) | 8,896,232 |
11 Jun 2021 | CNY | 2.24 | 2.3 | 2.11 | 2.18 | 2.18 | -0.01 (-0.46%) | 21,785,210 |
10 Jun 2021 | CNY | 2.07 | 2.19 | 2.07 | 2.19 | 2.19 | +0.1 (+4.78%) | 8,232,304 |
9 Jun 2021 | CNY | 2.02 | 2.13 | 1.98 | 2.09 | 2.09 | +0.06 (+2.96%) | 8,200,514 |
8 Jun 2021 | CNY | 2.01 | 2.09 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 5,455,200 |
7 Jun 2021 | CNY | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | +0.08 (+4.12%) | 7,156,427 |
4 Jun 2021 | CNY | 1.94 | 1.98 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 3,684,000 |
3 Jun 2021 | CNY | 1.94 | 1.98 | 1.89 | 1.94 | 1.94 | -0.02 (-1.02%) | 5,461,423 |
2 Jun 2021 | CNY | 1.88 | 1.96 | 1.84 | 1.96 | 1.96 | +0.09 (+4.81%) | 9,274,833 |
1 Jun 2021 | CNY | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 3,234,700 |
31 May 2021 | CNY | 1.89 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 2,825,470 |
28 May 2021 | CNY | 1.91 | 1.93 | 1.87 | 1.9 | 1.9 | -0.03 (-1.55%) | 3,595,600 |
27 May 2021 | CNY | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,413,472 |
26 May 2021 | CNY | 1.92 | 1.97 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 2,114,500 |
25 May 2021 | CNY | 1.89 | 1.98 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 3,580,300 |
24 May 2021 | CNY | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 4,361,600 |