Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.45 | 5.7 | 5.41 | 5.64 | 5.64 | +0.18 (+3.30%) | 198,574,694 |
24 Aug 2021 | CNY | 5.22 | 5.54 | 5.21 | 5.46 | 5.46 | +0.25 (+4.80%) | 192,999,922 |
23 Aug 2021 | CNY | 5.07 | 5.26 | 5.05 | 5.21 | 5.21 | +0.14 (+2.76%) | 145,912,613 |
20 Aug 2021 | CNY | 4.99 | 5.09 | 4.88 | 5.07 | 5.07 | +0.01 (+0.20%) | 99,065,379 |
19 Aug 2021 | CNY | 5.05 | 5.1 | 4.86 | 5.06 | 5.06 | -0.04 (-0.78%) | 142,611,539 |
18 Aug 2021 | CNY | 5.04 | 5.2 | 4.99 | 5.1 | 5.1 | -0.14 (-2.67%) | 152,184,912 |
17 Aug 2021 | CNY | 5.18 | 5.45 | 5.16 | 5.24 | 5.24 | +0.06 (+1.16%) | 200,576,630 |
16 Aug 2021 | CNY | 5.6 | 5.6 | 5.15 | 5.18 | 5.18 | -0.5 (-8.80%) | 269,394,845 |
13 Aug 2021 | CNY | 5.44 | 5.73 | 5.39 | 5.68 | 5.68 | +0.15 (+2.71%) | 188,147,641 |
12 Aug 2021 | CNY | 5.32 | 5.64 | 5.32 | 5.53 | 5.53 | +0.21 (+3.95%) | 168,918,752 |
11 Aug 2021 | CNY | 5.36 | 5.42 | 5.27 | 5.32 | 5.32 | -0.02 (-0.37%) | 94,368,862 |
10 Aug 2021 | CNY | 5.42 | 5.49 | 5.27 | 5.34 | 5.34 | -0.11 (-2.02%) | 120,004,621 |
9 Aug 2021 | CNY | 5.29 | 5.56 | 5.17 | 5.45 | 5.45 | +0.08 (+1.49%) | 167,048,465 |
6 Aug 2021 | CNY | 5.19 | 5.53 | 5.17 | 5.37 | 5.37 | +0.21 (+4.07%) | 192,520,630 |
5 Aug 2021 | CNY | 5.25 | 5.27 | 5.12 | 5.16 | 5.16 | -0.12 (-2.27%) | 90,465,982 |
4 Aug 2021 | CNY | 5.11 | 5.31 | 5.06 | 5.28 | 5.28 | +0.19 (+3.73%) | 124,848,651 |
3 Aug 2021 | CNY | 5.41 | 5.44 | 5.05 | 5.09 | 5.09 | -0.36 (-6.61%) | 181,731,523 |
2 Aug 2021 | CNY | 5.5 | 5.59 | 5.32 | 5.45 | 5.45 | -0.08 (-1.45%) | 138,745,208 |
30 Jul 2021 | CNY | 5.48 | 5.7 | 5.38 | 5.53 | 5.53 | +0.06 (+1.10%) | 178,883,775 |
29 Jul 2021 | CNY | 5.52 | 5.6 | 5.25 | 5.47 | 5.47 | +0.12 (+2.24%) | 197,578,828 |
28 Jul 2021 | CNY | 5.48 | 5.71 | 5.25 | 5.35 | 5.35 | -0.2 (-3.60%) | 284,699,930 |
27 Jul 2021 | CNY | 5.65 | 6.06 | 5.53 | 5.55 | 5.55 | -0.1 (-1.77%) | 495,158,327 |
26 Jul 2021 | CNY | 5.24 | 5.65 | 5.21 | 5.65 | 5.65 | +0.51 (+9.92%) | 419,675,682 |
23 Jul 2021 | CNY | 4.98 | 5.3 | 4.95 | 5.14 | 5.14 | +0.17 (+3.42%) | 186,161,808 |
22 Jul 2021 | CNY | 4.81 | 5 | 4.78 | 4.97 | 4.97 | +0.16 (+3.33%) | 120,547,162 |
21 Jul 2021 | CNY | 4.73 | 4.84 | 4.69 | 4.81 | 4.81 | +0.08 (+1.69%) | 81,241,282 |
20 Jul 2021 | CNY | 4.71 | 4.77 | 4.65 | 4.73 | 4.73 | -0.07 (-1.46%) | 55,720,301 |
19 Jul 2021 | CNY | 4.73 | 4.86 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 105,609,877 |
16 Jul 2021 | CNY | 4.62 | 4.87 | 4.6 | 4.75 | 4.75 | +0.12 (+2.59%) | 126,843,346 |
15 Jul 2021 | CNY | 4.53 | 4.67 | 4.44 | 4.63 | 4.63 | +0.08 (+1.76%) | 71,508,187 |