Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 3.58 | 3.63 | 3.57 | 3.62 | 3.62 | +0.06 (+1.69%) | 2,728,500 |
29 Sep 2021 | CNY | 3.72 | 3.72 | 3.54 | 3.56 | 3.56 | -0.16 (-4.30%) | 4,112,865 |
28 Sep 2021 | CNY | 3.59 | 3.74 | 3.56 | 3.72 | 3.72 | +0.14 (+3.91%) | 5,288,376 |
27 Sep 2021 | CNY | 3.74 | 3.74 | 3.56 | 3.58 | 3.58 | -0.16 (-4.28%) | 6,430,900 |
24 Sep 2021 | CNY | 3.88 | 3.92 | 3.73 | 3.74 | 3.74 | -0.18 (-4.59%) | 8,460,878 |
23 Sep 2021 | CNY | 3.98 | 4.01 | 3.86 | 3.92 | 3.92 | -0.04 (-1.01%) | 9,962,715 |
22 Sep 2021 | CNY | 3.85 | 3.97 | 3.82 | 3.96 | 3.96 | +0.1 (+2.59%) | 12,568,888 |
17 Sep 2021 | CNY | 3.74 | 3.89 | 3.72 | 3.86 | 3.86 | +0.11 (+2.93%) | 11,416,193 |
16 Sep 2021 | CNY | 3.69 | 3.87 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 8,444,876 |
15 Sep 2021 | CNY | 3.74 | 3.78 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 4,323,400 |
14 Sep 2021 | CNY | 3.82 | 3.83 | 3.71 | 3.73 | 3.73 | -0.09 (-2.36%) | 9,484,919 |
13 Sep 2021 | CNY | 3.56 | 3.85 | 3.56 | 3.82 | 3.82 | +0.12 (+3.24%) | 16,777,082 |
10 Sep 2021 | CNY | 3.83 | 3.96 | 3.67 | 3.7 | 3.7 | -0.12 (-3.14%) | 23,966,608 |
9 Sep 2021 | CNY | 3.64 | 3.84 | 3.64 | 3.82 | 3.82 | +0.18 (+4.95%) | 13,514,221 |
8 Sep 2021 | CNY | 3.58 | 3.68 | 3.57 | 3.64 | 3.64 | +0.06 (+1.68%) | 8,882,342 |
7 Sep 2021 | CNY | 3.51 | 3.59 | 3.5 | 3.58 | 3.58 | +0.05 (+1.42%) | 6,370,340 |
6 Sep 2021 | CNY | 3.52 | 3.56 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 4,596,501 |
3 Sep 2021 | CNY | 3.52 | 3.54 | 3.47 | 3.53 | 3.53 | 0.0 (0.0%) | 5,653,681 |
2 Sep 2021 | CNY | 3.54 | 3.56 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 5,667,602 |
1 Sep 2021 | CNY | 3.45 | 3.58 | 3.42 | 3.54 | 3.54 | +0.1 (+2.91%) | 12,772,086 |
31 Aug 2021 | CNY | 3.31 | 3.44 | 3.31 | 3.44 | 3.44 | +0.11 (+3.30%) | 5,515,761 |
30 Aug 2021 | CNY | 3.39 | 3.4 | 3.31 | 3.33 | 3.33 | -0.06 (-1.77%) | 4,039,500 |
27 Aug 2021 | CNY | 3.41 | 3.42 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 2,649,981 |
26 Aug 2021 | CNY | 3.42 | 3.44 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,882,300 |
25 Aug 2021 | CNY | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 2,882,762 |
24 Aug 2021 | CNY | 3.45 | 3.45 | 3.36 | 3.42 | 3.42 | -0.06 (-1.72%) | 6,058,830 |
23 Aug 2021 | CNY | 3.45 | 3.49 | 3.44 | 3.48 | 3.48 | 0.0 (0.0%) | 5,026,615 |
20 Aug 2021 | CNY | 3.4 | 3.49 | 3.37 | 3.48 | 3.48 | +0.06 (+1.75%) | 6,969,734 |
19 Aug 2021 | CNY | 3.38 | 3.45 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 5,737,800 |
18 Aug 2021 | CNY | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | +0.05 (+1.50%) | 4,128,200 |