Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 2.65 | 2.74 | 2.64 | 2.7 | 2.7 | +0.06 (+2.27%) | 9,959,853 |
23 Aug 2021 | CNY | 2.57 | 2.68 | 2.56 | 2.64 | 2.64 | +0.08 (+3.13%) | 9,214,032 |
20 Aug 2021 | CNY | 2.57 | 2.59 | 2.52 | 2.56 | 2.56 | +0.01 (+0.39%) | 6,152,177 |
19 Aug 2021 | CNY | 2.59 | 2.59 | 2.53 | 2.55 | 2.55 | -0.06 (-2.30%) | 6,310,910 |
18 Aug 2021 | CNY | 2.59 | 2.67 | 2.56 | 2.61 | 2.61 | 0.0 (0.0%) | 10,151,210 |
17 Aug 2021 | CNY | 2.64 | 2.77 | 2.6 | 2.61 | 2.61 | -0.03 (-1.14%) | 15,076,460 |
16 Aug 2021 | CNY | 2.61 | 2.66 | 2.61 | 2.64 | 2.64 | +0.03 (+1.15%) | 6,264,964 |
13 Aug 2021 | CNY | 2.61 | 2.66 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 6,936,493 |
12 Aug 2021 | CNY | 2.59 | 2.61 | 2.56 | 2.61 | 2.61 | +0.02 (+0.77%) | 7,259,315 |
11 Aug 2021 | CNY | 2.52 | 2.6 | 2.49 | 2.59 | 2.59 | +0.05 (+1.97%) | 12,491,609 |
10 Aug 2021 | CNY | 2.5 | 2.55 | 2.47 | 2.54 | 2.54 | +0.03 (+1.20%) | 6,806,410 |
9 Aug 2021 | CNY | 2.58 | 2.58 | 2.48 | 2.51 | 2.51 | -0.05 (-1.95%) | 8,063,490 |
6 Aug 2021 | CNY | 2.4 | 2.6 | 2.38 | 2.56 | 2.56 | +0.16 (+6.67%) | 15,449,553 |
5 Aug 2021 | CNY | 2.39 | 2.42 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 3,728,252 |
4 Aug 2021 | CNY | 2.42 | 2.48 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 4,005,950 |
3 Aug 2021 | CNY | 2.41 | 2.47 | 2.38 | 2.43 | 2.43 | +0.02 (+0.83%) | 4,438,240 |
2 Aug 2021 | CNY | 2.38 | 2.44 | 2.31 | 2.41 | 2.41 | +0.02 (+0.84%) | 4,709,760 |
30 Jul 2021 | CNY | 2.37 | 2.44 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 4,628,732 |
29 Jul 2021 | CNY | 2.37 | 2.41 | 2.36 | 2.37 | 2.37 | +0.03 (+1.28%) | 4,195,880 |
28 Jul 2021 | CNY | 2.43 | 2.43 | 2.25 | 2.34 | 2.34 | -0.1 (-4.10%) | 7,801,400 |
27 Jul 2021 | CNY | 2.62 | 2.62 | 2.44 | 2.44 | 2.44 | -0.17 (-6.51%) | 14,415,810 |
26 Jul 2021 | CNY | 2.46 | 2.7 | 2.4 | 2.61 | 2.61 | +0.15 (+6.10%) | 13,872,966 |
23 Jul 2021 | CNY | 2.49 | 2.53 | 2.45 | 2.46 | 2.46 | -0.05 (-1.99%) | 6,167,050 |
22 Jul 2021 | CNY | 2.48 | 2.52 | 2.46 | 2.51 | 2.51 | +0.02 (+0.80%) | 4,997,130 |
21 Jul 2021 | CNY | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | -0.03 (-1.19%) | 6,038,756 |
20 Jul 2021 | CNY | 2.54 | 2.55 | 2.47 | 2.52 | 2.52 | -0.01 (-0.40%) | 7,064,710 |
19 Jul 2021 | CNY | 2.59 | 2.6 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 5,163,290 |
16 Jul 2021 | CNY | 2.53 | 2.6 | 2.53 | 2.57 | 2.57 | +0.04 (+1.58%) | 5,396,340 |
15 Jul 2021 | CNY | 2.56 | 2.57 | 2.5 | 2.53 | 2.53 | -0.04 (-1.56%) | 6,393,160 |
14 Jul 2021 | CNY | 2.6 | 2.66 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 9,083,880 |