Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 2.86 | 3.12 | 2.85 | 2.96 | 2.96 | +0.12 (+4.23%) | 135,480,635 |
5 Jul 2021 | CNY | 2.75 | 2.85 | 2.75 | 2.84 | 2.84 | +0.05 (+1.79%) | 58,548,725 |
2 Jul 2021 | CNY | 2.74 | 2.81 | 2.73 | 2.79 | 2.79 | +0.04 (+1.45%) | 51,951,600 |
1 Jul 2021 | CNY | 2.8 | 2.85 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 59,438,057 |
30 Jun 2021 | CNY | 2.91 | 2.92 | 2.78 | 2.78 | 2.78 | -0.13 (-4.47%) | 80,898,624 |
29 Jun 2021 | CNY | 2.89 | 2.96 | 2.8 | 2.91 | 2.91 | +0.02 (+0.69%) | 93,674,000 |
28 Jun 2021 | CNY | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 66,200,011 |
25 Jun 2021 | CNY | 2.89 | 2.97 | 2.87 | 2.93 | 2.93 | -0.01 (-0.34%) | 99,872,449 |
24 Jun 2021 | CNY | 3.06 | 3.09 | 2.94 | 2.94 | 2.94 | -0.17 (-5.47%) | 161,315,246 |
23 Jun 2021 | CNY | 3.47 | 3.48 | 3.11 | 3.11 | 3.11 | -0.35 (-10.12%) | 216,216,515 |
22 Jun 2021 | CNY | 3.45 | 3.59 | 3.42 | 3.46 | 3.46 | -0.04 (-1.14%) | 88,900,192 |
21 Jun 2021 | CNY | 3.31 | 3.63 | 3.3 | 3.5 | 3.5 | +0.16 (+4.79%) | 123,188,922 |
18 Jun 2021 | CNY | 3.29 | 3.39 | 3.24 | 3.34 | 3.34 | 0.0 (0.0%) | 67,329,167 |
17 Jun 2021 | CNY | 3.32 | 3.41 | 3.27 | 3.34 | 3.34 | -0.02 (-0.60%) | 73,299,572 |
16 Jun 2021 | CNY | 3.29 | 3.49 | 3.24 | 3.36 | 3.36 | +0.06 (+1.82%) | 107,874,738 |
15 Jun 2021 | CNY | 3.38 | 3.53 | 3.19 | 3.3 | 3.3 | -0.13 (-3.79%) | 107,461,482 |
11 Jun 2021 | CNY | 3.49 | 3.57 | 3.39 | 3.43 | 3.43 | -0.02 (-0.58%) | 120,254,331 |
10 Jun 2021 | CNY | 3.53 | 3.6 | 3.41 | 3.45 | 3.45 | -0.05 (-1.43%) | 159,048,451 |
9 Jun 2021 | CNY | 3.48 | 3.69 | 3.46 | 3.5 | 3.5 | -0.17 (-4.63%) | 188,282,006 |
8 Jun 2021 | CNY | 3.8 | 3.86 | 3.67 | 3.67 | 3.67 | -0.41 (-10.05%) | 99,323,100 |
7 Jun 2021 | CNY | 3.86 | 4.11 | 3.75 | 4.08 | 4.08 | +0.11 (+2.77%) | 251,786,506 |
4 Jun 2021 | CNY | 3.94 | 4.27 | 3.91 | 3.97 | 3.97 | +0.09 (+2.32%) | 345,298,296 |
3 Jun 2021 | CNY | 3.55 | 3.88 | 3.53 | 3.88 | 3.88 | +0.35 (+9.92%) | 133,703,906 |
2 Jun 2021 | CNY | 3.21 | 3.53 | 3.15 | 3.53 | 3.53 | +0.32 (+9.97%) | 298,661,149 |
1 Jun 2021 | CNY | 3.17 | 3.21 | 2.95 | 3.21 | 3.21 | +0.29 (+9.93%) | 258,309,536 |
31 May 2021 | CNY | 2.72 | 2.92 | 2.65 | 2.92 | 2.92 | +0.27 (+10.19%) | 104,899,097 |
28 May 2021 | CNY | 2.51 | 2.78 | 2.46 | 2.65 | 2.65 | +0.12 (+4.74%) | 133,398,614 |
27 May 2021 | CNY | 2.52 | 2.58 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 45,655,900 |
26 May 2021 | CNY | 2.5 | 2.55 | 2.48 | 2.53 | 2.53 | +0.05 (+2.02%) | 60,908,940 |
25 May 2021 | CNY | 2.53 | 2.54 | 2.45 | 2.48 | 2.48 | -0.05 (-1.98%) | 43,624,300 |