Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 4,297,200 |
13 Jul 2021 | CNY | 3.71 | 3.72 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 2,127,701 |
12 Jul 2021 | CNY | 3.73 | 3.77 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 3,450,012 |
9 Jul 2021 | CNY | 3.68 | 3.72 | 3.65 | 3.72 | 3.72 | +0.04 (+1.09%) | 1,830,650 |
8 Jul 2021 | CNY | 3.73 | 3.74 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 2,724,310 |
7 Jul 2021 | CNY | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -0.05 (-1.33%) | 1,714,900 |
6 Jul 2021 | CNY | 3.68 | 3.8 | 3.66 | 3.76 | 3.76 | +0.07 (+1.90%) | 4,178,801 |
5 Jul 2021 | CNY | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | +0.05 (+1.37%) | 2,360,300 |
2 Jul 2021 | CNY | 3.73 | 3.73 | 3.63 | 3.64 | 3.64 | -0.09 (-2.41%) | 2,415,200 |
1 Jul 2021 | CNY | 3.74 | 3.77 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 2,260,100 |
30 Jun 2021 | CNY | 3.76 | 3.79 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,118,109 |
29 Jun 2021 | CNY | 3.77 | 3.8 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 1,737,729 |
28 Jun 2021 | CNY | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | +0.01 (+0.27%) | 2,788,600 |
25 Jun 2021 | CNY | 3.77 | 3.77 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 3,247,774 |
24 Jun 2021 | CNY | 3.83 | 3.83 | 3.72 | 3.76 | 3.76 | -0.06 (-1.57%) | 5,201,706 |
23 Jun 2021 | CNY | 3.84 | 3.85 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 1,636,600 |
22 Jun 2021 | CNY | 3.82 | 3.87 | 3.82 | 3.84 | 3.84 | +0.03 (+0.79%) | 1,773,730 |
21 Jun 2021 | CNY | 3.75 | 3.83 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,917,957 |
18 Jun 2021 | CNY | 3.77 | 3.78 | 3.72 | 3.77 | 3.77 | 0.0 (0.0%) | 2,033,711 |
17 Jun 2021 | CNY | 3.81 | 3.83 | 3.77 | 3.77 | 3.77 | -0.04 (-1.05%) | 2,167,701 |
16 Jun 2021 | CNY | 3.83 | 3.85 | 3.79 | 3.81 | 3.81 | 0.0 (0.0%) | 2,544,456 |
15 Jun 2021 | CNY | 3.88 | 3.91 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 3,113,483 |
11 Jun 2021 | CNY | 3.88 | 3.95 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,730,231 |
10 Jun 2021 | CNY | 3.96 | 3.97 | 3.87 | 3.87 | 3.87 | -0.08 (-2.03%) | 6,001,282 |
9 Jun 2021 | CNY | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -0.35 (-8.14%) | 5,894,500 |
8 Jun 2021 | CNY | 4.28 | 4.3 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 4,905,150 |
7 Jun 2021 | CNY | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 4,346,304 |
4 Jun 2021 | CNY | 4.25 | 4.28 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 3,005,310 |
3 Jun 2021 | CNY | 4.23 | 4.32 | 4.21 | 4.25 | 4.25 | 0.0 (0.0%) | 5,412,866 |
2 Jun 2021 | CNY | 4.26 | 4.3 | 4.21 | 4.25 | 4.25 | +0.04 (+0.95%) | 4,609,097 |