Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 3.36 | 3.39 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 3,362,100 |
16 Aug 2021 | CNY | 3.34 | 3.4 | 3.34 | 3.37 | 3.37 | +0.03 (+0.90%) | 3,208,061 |
13 Aug 2021 | CNY | 3.36 | 3.39 | 3.31 | 3.34 | 3.34 | -0.03 (-0.89%) | 3,496,097 |
12 Aug 2021 | CNY | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | +0.03 (+0.90%) | 2,827,302 |
11 Aug 2021 | CNY | 3.34 | 3.37 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 3,905,387 |
10 Aug 2021 | CNY | 3.33 | 3.34 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 2,735,526 |
9 Aug 2021 | CNY | 3.23 | 3.34 | 3.23 | 3.33 | 3.33 | +0.05 (+1.52%) | 3,191,400 |
6 Aug 2021 | CNY | 3.27 | 3.28 | 3.24 | 3.28 | 3.28 | 0.0 (0.0%) | 1,724,561 |
5 Aug 2021 | CNY | 3.28 | 3.33 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 1,839,162 |
4 Aug 2021 | CNY | 3.28 | 3.31 | 3.27 | 3.3 | 3.3 | -0.01 (-0.30%) | 2,159,982 |
3 Aug 2021 | CNY | 3.3 | 3.36 | 3.25 | 3.31 | 3.31 | -0.02 (-0.60%) | 3,392,825 |
2 Aug 2021 | CNY | 3.24 | 3.37 | 3.14 | 3.33 | 3.33 | +0.09 (+2.78%) | 5,793,333 |
30 Jul 2021 | CNY | 3.17 | 3.25 | 3.15 | 3.24 | 3.24 | +0.06 (+1.89%) | 3,114,400 |
29 Jul 2021 | CNY | 3.18 | 3.23 | 3.17 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,811,300 |
28 Jul 2021 | CNY | 3.27 | 3.28 | 3.17 | 3.17 | 3.17 | -0.1 (-3.06%) | 2,847,500 |
27 Jul 2021 | CNY | 3.29 | 3.33 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 2,706,400 |
26 Jul 2021 | CNY | 3.38 | 3.39 | 3.28 | 3.29 | 3.29 | -0.09 (-2.66%) | 4,562,700 |
23 Jul 2021 | CNY | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 2,664,100 |
22 Jul 2021 | CNY | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 4,209,600 |
21 Jul 2021 | CNY | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 2,412,900 |
20 Jul 2021 | CNY | 3.36 | 3.37 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 2,563,688 |
19 Jul 2021 | CNY | 3.38 | 3.39 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 2,057,000 |
16 Jul 2021 | CNY | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 2,000,000 |
15 Jul 2021 | CNY | 3.38 | 3.41 | 3.34 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,558,200 |
14 Jul 2021 | CNY | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,191,600 |
13 Jul 2021 | CNY | 3.39 | 3.43 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 3,089,600 |
12 Jul 2021 | CNY | 3.39 | 3.49 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 3,644,600 |
9 Jul 2021 | CNY | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 1,929,201 |
8 Jul 2021 | CNY | 3.4 | 3.4 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,052,601 |
7 Jul 2021 | CNY | 3.39 | 3.4 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 2,772,501 |