Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.02 | 5.16 | 4.98 | 5.09 | 5.09 | +0.07 (+1.39%) | 5,902,261 |
24 Aug 2021 | CNY | 5.01 | 5.05 | 4.98 | 5.02 | 5.02 | +0.05 (+1.01%) | 5,954,639 |
23 Aug 2021 | CNY | 5 | 5.03 | 4.96 | 4.97 | 4.97 | -0.01 (-0.20%) | 4,631,949 |
20 Aug 2021 | CNY | 4.95 | 5 | 4.92 | 4.98 | 4.98 | +0.05 (+1.01%) | 4,065,666 |
19 Aug 2021 | CNY | 5 | 5.05 | 4.91 | 4.93 | 4.93 | -0.09 (-1.79%) | 2,907,194 |
18 Aug 2021 | CNY | 4.98 | 5.04 | 4.96 | 5.02 | 5.02 | +0.02 (+0.40%) | 3,061,476 |
17 Aug 2021 | CNY | 4.96 | 5.08 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 4,442,221 |
16 Aug 2021 | CNY | 4.95 | 5.07 | 4.92 | 4.98 | 4.98 | +0.06 (+1.22%) | 5,321,511 |
13 Aug 2021 | CNY | 4.97 | 4.99 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,122,674 |
12 Aug 2021 | CNY | 5 | 5.01 | 4.94 | 4.94 | 4.94 | -0.02 (-0.40%) | 5,174,086 |
11 Aug 2021 | CNY | 4.88 | 5.06 | 4.88 | 4.96 | 4.96 | +0.1 (+2.06%) | 6,246,397 |
10 Aug 2021 | CNY | 4.86 | 4.89 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 4,241,434 |
9 Aug 2021 | CNY | 4.67 | 4.91 | 4.67 | 4.86 | 4.86 | +0.2 (+4.29%) | 10,383,420 |
6 Aug 2021 | CNY | 4.67 | 4.68 | 4.6 | 4.66 | 4.66 | +0.01 (+0.22%) | 3,604,507 |
5 Aug 2021 | CNY | 4.64 | 4.74 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 3,958,712 |
4 Aug 2021 | CNY | 4.73 | 4.73 | 4.62 | 4.62 | 4.62 | -0.11 (-2.33%) | 4,781,503 |
3 Aug 2021 | CNY | 4.7 | 4.75 | 4.66 | 4.73 | 4.73 | +0.03 (+0.64%) | 4,740,045 |
2 Aug 2021 | CNY | 4.79 | 4.79 | 4.64 | 4.7 | 4.7 | -0.06 (-1.26%) | 6,182,939 |
30 Jul 2021 | CNY | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.1 (-2.06%) | 3,559,012 |
29 Jul 2021 | CNY | 4.96 | 4.97 | 4.83 | 4.86 | 4.86 | -0.1 (-2.02%) | 4,626,726 |
28 Jul 2021 | CNY | 4.84 | 5 | 4.82 | 4.96 | 4.96 | +0.1 (+2.06%) | 7,116,146 |
27 Jul 2021 | CNY | 4.94 | 4.94 | 4.75 | 4.86 | 4.86 | -0.04 (-0.82%) | 6,658,571 |
26 Jul 2021 | CNY | 5.01 | 5.03 | 4.89 | 4.9 | 4.9 | -0.12 (-2.39%) | 5,456,236 |
23 Jul 2021 | CNY | 5.04 | 5.06 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,787,256 |
22 Jul 2021 | CNY | 5.08 | 5.11 | 5.02 | 5.05 | 5.05 | -0.03 (-0.59%) | 3,062,840 |
21 Jul 2021 | CNY | 5.13 | 5.16 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 2,091,240 |
20 Jul 2021 | CNY | 5.06 | 5.14 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 3,390,710 |
19 Jul 2021 | CNY | 5.08 | 5.09 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 3,654,612 |
16 Jul 2021 | CNY | 5.15 | 5.2 | 5.09 | 5.09 | 5.09 | -0.06 (-1.17%) | 4,559,431 |
15 Jul 2021 | CNY | 5.2 | 5.22 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 3,197,859 |