Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 4.1 | 4.1 | 4.02 | 4.05 | 4.05 | 0.0 (0.0%) | 2,865,266 |
29 Sep 2021 | CNY | 4.14 | 4.15 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 4,159,600 |
28 Sep 2021 | CNY | 4.06 | 4.18 | 4.05 | 4.15 | 4.15 | +0.09 (+2.22%) | 4,117,200 |
27 Sep 2021 | CNY | 4.17 | 4.21 | 4.06 | 4.06 | 4.06 | -0.11 (-2.64%) | 5,814,500 |
24 Sep 2021 | CNY | 4.17 | 4.2 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 5,757,820 |
23 Sep 2021 | CNY | 4.17 | 4.2 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 5,739,964 |
22 Sep 2021 | CNY | 4.05 | 4.15 | 4.03 | 4.14 | 4.14 | +0.06 (+1.47%) | 3,399,616 |
17 Sep 2021 | CNY | 4.16 | 4.16 | 4.05 | 4.08 | 4.08 | -0.05 (-1.21%) | 3,592,500 |
16 Sep 2021 | CNY | 4.15 | 4.21 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 5,041,640 |
15 Sep 2021 | CNY | 4.09 | 4.15 | 4.08 | 4.13 | 4.13 | +0.04 (+0.98%) | 3,870,639 |
14 Sep 2021 | CNY | 4.17 | 4.19 | 4.09 | 4.09 | 4.09 | -0.06 (-1.45%) | 5,800,100 |
13 Sep 2021 | CNY | 4.12 | 4.16 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 6,285,560 |
10 Sep 2021 | CNY | 4.12 | 4.13 | 4.06 | 4.1 | 4.1 | -0.02 (-0.49%) | 9,394,600 |
9 Sep 2021 | CNY | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | +0.01 (+0.24%) | 5,552,711 |
8 Sep 2021 | CNY | 4.11 | 4.11 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 7,603,492 |
7 Sep 2021 | CNY | 4.04 | 4.1 | 4.03 | 4.09 | 4.09 | +0.04 (+0.99%) | 4,979,663 |
6 Sep 2021 | CNY | 4.02 | 4.06 | 3.96 | 4.05 | 4.05 | +0.05 (+1.25%) | 4,741,710 |
3 Sep 2021 | CNY | 4 | 4.03 | 3.97 | 4 | 4 | +0.03 (+0.76%) | 4,168,600 |
2 Sep 2021 | CNY | 3.93 | 3.98 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,734,200 |
1 Sep 2021 | CNY | 3.91 | 3.96 | 3.88 | 3.95 | 3.95 | +0.04 (+1.02%) | 3,701,888 |
31 Aug 2021 | CNY | 3.89 | 3.93 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 2,840,300 |
30 Aug 2021 | CNY | 3.9 | 3.94 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 3,284,719 |
27 Aug 2021 | CNY | 3.94 | 3.96 | 3.91 | 3.91 | 3.91 | -0.04 (-1.01%) | 1,409,710 |
26 Aug 2021 | CNY | 3.9 | 3.97 | 3.88 | 3.95 | 3.95 | +0.05 (+1.28%) | 3,854,291 |
25 Aug 2021 | CNY | 3.85 | 3.9 | 3.84 | 3.9 | 3.9 | +0.05 (+1.30%) | 2,227,026 |
24 Aug 2021 | CNY | 3.85 | 3.86 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 1,422,700 |
23 Aug 2021 | CNY | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 2,421,200 |
20 Aug 2021 | CNY | 3.88 | 3.89 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 2,355,978 |
19 Aug 2021 | CNY | 3.87 | 3.92 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 2,283,501 |
18 Aug 2021 | CNY | 3.84 | 3.88 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,856,701 |