Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 4.01 | 4.02 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 4,431,804 |
24 Aug 2021 | CNY | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 3,487,360 |
23 Aug 2021 | CNY | 3.91 | 4.02 | 3.91 | 3.98 | 3.98 | +0.05 (+1.27%) | 3,666,700 |
20 Aug 2021 | CNY | 3.9 | 3.93 | 3.85 | 3.93 | 3.93 | +0.02 (+0.51%) | 3,317,800 |
19 Aug 2021 | CNY | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 3,013,100 |
18 Aug 2021 | CNY | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,971,500 |
17 Aug 2021 | CNY | 4 | 4.01 | 3.89 | 3.9 | 3.9 | -0.08 (-2.01%) | 4,014,900 |
16 Aug 2021 | CNY | 4 | 4.02 | 3.97 | 3.98 | 3.98 | -0.04 (-1.00%) | 3,003,000 |
13 Aug 2021 | CNY | 3.96 | 4.03 | 3.91 | 4.02 | 4.02 | +0.07 (+1.77%) | 5,372,903 |
12 Aug 2021 | CNY | 3.96 | 4 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,862,401 |
11 Aug 2021 | CNY | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 3,568,783 |
10 Aug 2021 | CNY | 3.92 | 4 | 3.9 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,970,102 |
9 Aug 2021 | CNY | 3.92 | 3.95 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 3,393,200 |
6 Aug 2021 | CNY | 3.9 | 3.95 | 3.89 | 3.92 | 3.92 | +0.05 (+1.29%) | 3,570,700 |
5 Aug 2021 | CNY | 3.91 | 3.99 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 4,360,460 |
4 Aug 2021 | CNY | 3.99 | 4.02 | 3.89 | 3.93 | 3.93 | -0.06 (-1.50%) | 5,767,860 |
3 Aug 2021 | CNY | 3.88 | 4.12 | 3.86 | 3.99 | 3.99 | +0.18 (+4.72%) | 12,976,360 |
2 Aug 2021 | CNY | 3.77 | 3.83 | 3.72 | 3.81 | 3.81 | +0.05 (+1.33%) | 3,481,901 |
30 Jul 2021 | CNY | 3.72 | 3.77 | 3.67 | 3.76 | 3.76 | +0.03 (+0.80%) | 2,987,302 |
29 Jul 2021 | CNY | 3.69 | 3.75 | 3.68 | 3.73 | 3.73 | +0.05 (+1.36%) | 2,622,492 |
28 Jul 2021 | CNY | 3.75 | 3.75 | 3.59 | 3.68 | 3.68 | -0.07 (-1.87%) | 4,484,240 |
27 Jul 2021 | CNY | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 3,106,220 |
26 Jul 2021 | CNY | 3.87 | 3.89 | 3.74 | 3.8 | 3.8 | -0.06 (-1.55%) | 5,313,360 |
23 Jul 2021 | CNY | 3.94 | 3.95 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 4,893,100 |
22 Jul 2021 | CNY | 4.01 | 4.02 | 3.93 | 3.94 | 3.94 | -0.05 (-1.25%) | 3,943,401 |
21 Jul 2021 | CNY | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | +0.04 (+1.01%) | 3,082,601 |
20 Jul 2021 | CNY | 3.98 | 3.98 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 2,567,900 |
19 Jul 2021 | CNY | 4.02 | 4.03 | 3.89 | 3.98 | 3.98 | -0.04 (-1.00%) | 3,736,500 |
16 Jul 2021 | CNY | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 2,397,501 |
15 Jul 2021 | CNY | 4.09 | 4.11 | 3.99 | 4.02 | 4.02 | -0.07 (-1.71%) | 5,818,300 |