Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 3,808,786 |
14 Oct 2021 | CNY | 3.07 | 3.12 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 5,903,549 |
13 Oct 2021 | CNY | 3.19 | 3.38 | 3.06 | 3.08 | 3.08 | -0.11 (-3.45%) | 6,390,740 |
12 Oct 2021 | CNY | 3.18 | 3.2 | 3.12 | 3.19 | 3.19 | +0.04 (+1.27%) | 5,619,545 |
11 Oct 2021 | CNY | 3.25 | 3.25 | 3.12 | 3.15 | 3.15 | -0.11 (-3.37%) | 5,672,620 |
8 Oct 2021 | CNY | 3.13 | 3.27 | 3.1 | 3.26 | 3.26 | +0.17 (+5.50%) | 7,692,283 |
30 Sep 2021 | CNY | 3.12 | 3.17 | 3.06 | 3.09 | 3.09 | -0.03 (-0.96%) | 7,249,323 |
29 Sep 2021 | CNY | 3.14 | 3.2 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 5,452,960 |
28 Sep 2021 | CNY | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 5,405,800 |
27 Sep 2021 | CNY | 3.25 | 3.25 | 3.08 | 3.09 | 3.09 | -0.16 (-4.92%) | 6,085,300 |
24 Sep 2021 | CNY | 3.23 | 3.27 | 3.2 | 3.25 | 3.25 | +0.01 (+0.31%) | 4,980,762 |
23 Sep 2021 | CNY | 3.21 | 3.29 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 5,756,121 |
22 Sep 2021 | CNY | 3.12 | 3.24 | 3.11 | 3.2 | 3.2 | +0.01 (+0.31%) | 6,904,288 |
17 Sep 2021 | CNY | 3.22 | 3.24 | 3.15 | 3.19 | 3.19 | -0.04 (-1.24%) | 4,799,766 |
16 Sep 2021 | CNY | 3.28 | 3.29 | 3.21 | 3.23 | 3.23 | -0.03 (-0.92%) | 5,572,516 |
15 Sep 2021 | CNY | 3.19 | 3.29 | 3.19 | 3.26 | 3.26 | +0.05 (+1.56%) | 6,048,421 |
14 Sep 2021 | CNY | 3.29 | 3.29 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 6,824,728 |
13 Sep 2021 | CNY | 3.26 | 3.3 | 3.18 | 3.29 | 3.29 | +0.07 (+2.17%) | 6,917,358 |
10 Sep 2021 | CNY | 3.2 | 3.26 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 7,344,406 |
9 Sep 2021 | CNY | 3.26 | 3.26 | 3.16 | 3.2 | 3.2 | -0.04 (-1.23%) | 6,342,218 |
8 Sep 2021 | CNY | 3.2 | 3.25 | 3.17 | 3.24 | 3.24 | +0.06 (+1.89%) | 9,279,492 |
7 Sep 2021 | CNY | 3.14 | 3.19 | 3.13 | 3.18 | 3.18 | +0.03 (+0.95%) | 6,104,768 |
6 Sep 2021 | CNY | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 5,536,230 |
3 Sep 2021 | CNY | 3.1 | 3.15 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 7,974,407 |
2 Sep 2021 | CNY | 3.09 | 3.13 | 3.03 | 3.12 | 3.12 | 0.0 (0.0%) | 11,342,590 |
1 Sep 2021 | CNY | 2.94 | 3.13 | 2.93 | 3.12 | 3.12 | +0.14 (+4.70%) | 23,535,393 |
31 Aug 2021 | CNY | 2.84 | 3.02 | 2.84 | 2.98 | 2.98 | +0.2 (+7.19%) | 23,068,938 |
30 Aug 2021 | CNY | 2.78 | 2.78 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 1,945,977 |
27 Aug 2021 | CNY | 2.75 | 2.77 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 1,917,600 |
26 Aug 2021 | CNY | 2.73 | 2.78 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 2,799,640 |