Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 4.69 | 4.73 | 4.55 | 4.58 | 4.58 | -0.12 (-2.55%) | 21,836,213 |
16 Aug 2021 | CNY | 4.63 | 4.72 | 4.62 | 4.7 | 4.7 | +0.07 (+1.51%) | 18,145,042 |
13 Aug 2021 | CNY | 4.7 | 4.7 | 4.6 | 4.63 | 4.63 | -0.08 (-1.70%) | 22,031,941 |
12 Aug 2021 | CNY | 4.74 | 4.76 | 4.71 | 4.71 | 4.71 | -0.02 (-0.42%) | 18,518,075 |
11 Aug 2021 | CNY | 4.81 | 4.85 | 4.71 | 4.73 | 4.73 | -0.08 (-1.66%) | 29,558,590 |
10 Aug 2021 | CNY | 4.82 | 4.83 | 4.75 | 4.81 | 4.81 | +0.01 (+0.21%) | 21,650,397 |
9 Aug 2021 | CNY | 4.58 | 4.9 | 4.56 | 4.8 | 4.8 | +0.26 (+5.73%) | 54,711,600 |
6 Aug 2021 | CNY | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | -0.1 (-2.16%) | 21,218,223 |
5 Aug 2021 | CNY | 4.59 | 4.66 | 4.56 | 4.64 | 4.64 | +0.02 (+0.43%) | 25,258,130 |
4 Aug 2021 | CNY | 4.58 | 4.66 | 4.53 | 4.62 | 4.62 | +0.03 (+0.65%) | 23,092,778 |
3 Aug 2021 | CNY | 4.57 | 4.64 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 19,607,314 |
2 Aug 2021 | CNY | 4.41 | 4.62 | 4.36 | 4.59 | 4.59 | +0.18 (+4.08%) | 38,367,394 |
30 Jul 2021 | CNY | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | -0.11 (-2.43%) | 26,911,153 |
29 Jul 2021 | CNY | 4.56 | 4.57 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 21,993,584 |
28 Jul 2021 | CNY | 4.53 | 4.62 | 4.5 | 4.53 | 4.53 | -0.01 (-0.22%) | 25,216,704 |
27 Jul 2021 | CNY | 4.55 | 4.59 | 4.5 | 4.54 | 4.54 | 0.0 (0.0%) | 23,098,300 |
26 Jul 2021 | CNY | 4.68 | 4.69 | 4.5 | 4.54 | 4.54 | -0.15 (-3.20%) | 30,930,705 |
23 Jul 2021 | CNY | 4.78 | 4.78 | 4.65 | 4.69 | 4.69 | -0.08 (-1.68%) | 34,041,959 |
22 Jul 2021 | CNY | 4.82 | 4.83 | 4.73 | 4.77 | 4.77 | -0.05 (-1.04%) | 24,756,717 |
21 Jul 2021 | CNY | 4.83 | 4.86 | 4.79 | 4.82 | 4.82 | -0.01 (-0.21%) | 18,012,721 |
20 Jul 2021 | CNY | 4.81 | 4.85 | 4.79 | 4.83 | 4.83 | +0.02 (+0.42%) | 15,308,386 |
19 Jul 2021 | CNY | 4.84 | 4.85 | 4.76 | 4.81 | 4.81 | -0.03 (-0.62%) | 16,020,500 |
16 Jul 2021 | CNY | 4.78 | 4.84 | 4.77 | 4.84 | 4.84 | +0.06 (+1.26%) | 18,823,931 |
15 Jul 2021 | CNY | 4.81 | 4.82 | 4.72 | 4.78 | 4.78 | -0.03 (-0.62%) | 26,339,125 |
14 Jul 2021 | CNY | 4.9 | 4.94 | 4.8 | 4.81 | 4.81 | -0.09 (-1.84%) | 36,223,616 |
13 Jul 2021 | CNY | 4.86 | 4.94 | 4.83 | 4.9 | 4.9 | +0.04 (+0.82%) | 28,422,217 |
12 Jul 2021 | CNY | 4.93 | 4.95 | 4.86 | 4.86 | 4.86 | 0.0 (0.0%) | 32,511,780 |
9 Jul 2021 | CNY | 4.83 | 4.9 | 4.81 | 4.86 | 4.86 | 0.0 (0.0%) | 24,859,971 |
8 Jul 2021 | CNY | 4.96 | 4.98 | 4.84 | 4.86 | 4.86 | -0.09 (-1.82%) | 35,359,979 |
7 Jul 2021 | CNY | 5.01 | 5.03 | 4.92 | 4.95 | 4.95 | -0.08 (-1.59%) | 36,392,550 |