Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 4.11 | 4.11 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 2,596,700 |
5 Jul 2021 | CNY | 4.04 | 4.11 | 4.03 | 4.1 | 4.1 | +0.06 (+1.49%) | 2,818,900 |
2 Jul 2021 | CNY | 4.04 | 4.09 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 2,433,187 |
1 Jul 2021 | CNY | 4 | 4.12 | 3.99 | 4.06 | 4.06 | +0.03 (+0.74%) | 5,325,649 |
30 Jun 2021 | CNY | 4.1 | 4.11 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 5,266,200 |
29 Jun 2021 | CNY | 4.06 | 4.09 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 4,137,600 |
28 Jun 2021 | CNY | 4.13 | 4.15 | 4.07 | 4.07 | 4.07 | -0.07 (-1.69%) | 4,470,700 |
25 Jun 2021 | CNY | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | +0.06 (+1.47%) | 5,995,700 |
24 Jun 2021 | CNY | 4.14 | 4.14 | 4.07 | 4.08 | 4.08 | -0.06 (-1.45%) | 4,536,700 |
23 Jun 2021 | CNY | 4.16 | 4.2 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 4,205,600 |
22 Jun 2021 | CNY | 4.12 | 4.17 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 4,399,518 |
21 Jun 2021 | CNY | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 5,464,553 |
18 Jun 2021 | CNY | 4.15 | 4.17 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 5,822,700 |
17 Jun 2021 | CNY | 4.2 | 4.21 | 4.13 | 4.15 | 4.15 | -0.03 (-0.72%) | 3,450,635 |
16 Jun 2021 | CNY | 4.19 | 4.24 | 4.11 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,835,856 |
15 Jun 2021 | CNY | 4.35 | 4.37 | 4.19 | 4.2 | 4.2 | -0.13 (-3.00%) | 6,739,600 |
11 Jun 2021 | CNY | 4.3 | 4.34 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 4,537,863 |
10 Jun 2021 | CNY | 4.35 | 4.36 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 5,885,453 |
9 Jun 2021 | CNY | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 4,943,800 |
8 Jun 2021 | CNY | 4.31 | 4.39 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 7,626,159 |
7 Jun 2021 | CNY | 4.45 | 4.47 | 4.28 | 4.3 | 4.3 | -0.16 (-3.59%) | 15,395,664 |
4 Jun 2021 | CNY | 4.46 | 4.56 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 14,648,000 |
3 Jun 2021 | CNY | 4.45 | 4.56 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 9,954,600 |
2 Jun 2021 | CNY | 4.58 | 4.59 | 4.46 | 4.48 | 4.48 | -0.13 (-2.82%) | 12,936,991 |
1 Jun 2021 | CNY | 4.62 | 4.67 | 4.51 | 4.61 | 4.61 | -0.01 (-0.22%) | 18,545,900 |
31 May 2021 | CNY | 4.45 | 4.68 | 4.4 | 4.62 | 4.62 | +0.17 (+3.82%) | 35,651,206 |
28 May 2021 | CNY | 4.57 | 4.57 | 4.43 | 4.45 | 4.45 | -0.15 (-3.26%) | 32,316,487 |
27 May 2021 | CNY | 4.49 | 4.6 | 4.48 | 4.6 | 4.6 | +0.09 (+2.00%) | 22,079,321 |
26 May 2021 | CNY | 4.61 | 4.68 | 4.48 | 4.51 | 4.51 | -0.1 (-2.17%) | 20,971,144 |
25 May 2021 | CNY | 4.57 | 4.66 | 4.54 | 4.61 | 4.61 | 0.0 (0.0%) | 18,281,471 |