Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | -0.04 (-0.88%) | 2,809,926 |
13 Jul 2021 | CNY | 4.55 | 4.6 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,342,180 |
12 Jul 2021 | CNY | 4.55 | 4.59 | 4.54 | 4.57 | 4.57 | +0.05 (+1.11%) | 4,446,113 |
9 Jul 2021 | CNY | 4.5 | 4.55 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 2,756,696 |
8 Jul 2021 | CNY | 4.55 | 4.55 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 3,337,341 |
7 Jul 2021 | CNY | 4.54 | 4.55 | 4.52 | 4.53 | 4.53 | -0.03 (-0.66%) | 2,246,121 |
6 Jul 2021 | CNY | 4.55 | 4.57 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 3,258,529 |
5 Jul 2021 | CNY | 4.55 | 4.55 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 3,581,459 |
2 Jul 2021 | CNY | 4.62 | 4.64 | 4.54 | 4.57 | 4.57 | -0.06 (-1.30%) | 4,003,361 |
1 Jul 2021 | CNY | 4.61 | 4.68 | 4.56 | 4.63 | 4.63 | +0.03 (+0.65%) | 4,869,955 |
30 Jun 2021 | CNY | 4.58 | 4.6 | 4.53 | 4.6 | 4.6 | +0.02 (+0.44%) | 4,127,279 |
29 Jun 2021 | CNY | 4.62 | 4.62 | 4.56 | 4.58 | 4.58 | -0.04 (-0.87%) | 3,074,590 |
28 Jun 2021 | CNY | 4.66 | 4.67 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 3,719,660 |
25 Jun 2021 | CNY | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,306,120 |
24 Jun 2021 | CNY | 4.63 | 4.66 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 3,579,750 |
23 Jun 2021 | CNY | 4.63 | 4.66 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 3,474,734 |
22 Jun 2021 | CNY | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | +0.03 (+0.65%) | 3,118,549 |
21 Jun 2021 | CNY | 4.61 | 4.62 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 3,340,531 |
18 Jun 2021 | CNY | 4.6 | 4.62 | 4.54 | 4.61 | 4.61 | +0.01 (+0.22%) | 4,837,234 |
17 Jun 2021 | CNY | 4.61 | 4.63 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 3,673,960 |
16 Jun 2021 | CNY | 4.63 | 4.66 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 4,508,670 |
15 Jun 2021 | CNY | 4.75 | 4.75 | 4.61 | 4.62 | 4.62 | -0.11 (-2.33%) | 8,004,289 |
11 Jun 2021 | CNY | 4.83 | 4.83 | 4.71 | 4.73 | 4.73 | -0.1 (-2.07%) | 13,917,217 |
10 Jun 2021 | CNY | 4.85 | 4.85 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 8,719,419 |
9 Jun 2021 | CNY | 4.88 | 4.89 | 4.82 | 4.85 | 4.85 | -0.06 (-1.22%) | 10,358,457 |
8 Jun 2021 | CNY | 4.85 | 4.97 | 4.82 | 4.91 | 4.91 | +0.09 (+1.87%) | 12,824,971 |
7 Jun 2021 | CNY | 4.91 | 4.93 | 4.8 | 4.82 | 4.82 | -0.08 (-1.63%) | 12,083,818 |
4 Jun 2021 | CNY | 5 | 5.05 | 4.87 | 4.9 | 4.9 | -0.26 (-5.04%) | 26,668,042 |
3 Jun 2021 | CNY | 4.84 | 5.28 | 4.84 | 5.16 | 5.16 | +0.3 (+6.17%) | 37,818,497 |
2 Jun 2021 | CNY | 4.85 | 4.89 | 4.82 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,969,683 |