Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 3.73 | 3.8 | 3.72 | 3.8 | 3.8 | +0.07 (+1.88%) | 6,385,201 |
12 Jul 2021 | CNY | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 5,446,100 |
9 Jul 2021 | CNY | 3.71 | 3.73 | 3.68 | 3.73 | 3.73 | -0.07 (-1.84%) | 4,359,459 |
8 Jul 2021 | CNY | 3.85 | 3.86 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 6,335,900 |
7 Jul 2021 | CNY | 3.87 | 3.87 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 5,185,201 |
6 Jul 2021 | CNY | 3.86 | 3.92 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 4,554,065 |
5 Jul 2021 | CNY | 3.83 | 3.88 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 3,719,601 |
2 Jul 2021 | CNY | 3.82 | 3.86 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 3,767,853 |
1 Jul 2021 | CNY | 3.88 | 3.9 | 3.8 | 3.82 | 3.82 | -0.08 (-2.05%) | 6,233,100 |
30 Jun 2021 | CNY | 3.9 | 3.96 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 8,140,102 |
29 Jun 2021 | CNY | 4.1 | 4.12 | 3.92 | 3.93 | 3.93 | -0.23 (-5.53%) | 16,950,252 |
28 Jun 2021 | CNY | 3.97 | 4.17 | 3.94 | 4.16 | 4.16 | +0.29 (+7.49%) | 27,657,268 |
25 Jun 2021 | CNY | 3.86 | 3.89 | 3.83 | 3.87 | 3.87 | +0.01 (+0.26%) | 5,445,696 |
24 Jun 2021 | CNY | 3.87 | 3.9 | 3.81 | 3.86 | 3.86 | 0.0 (0.0%) | 5,649,801 |
23 Jun 2021 | CNY | 3.85 | 3.9 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 4,134,944 |
22 Jun 2021 | CNY | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 4,619,832 |
21 Jun 2021 | CNY | 3.8 | 3.87 | 3.77 | 3.86 | 3.86 | +0.08 (+2.12%) | 4,853,665 |
18 Jun 2021 | CNY | 3.81 | 3.81 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 3,534,200 |
17 Jun 2021 | CNY | 3.75 | 3.84 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 3,543,800 |
16 Jun 2021 | CNY | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | -0.09 (-2.33%) | 6,207,100 |
15 Jun 2021 | CNY | 3.95 | 3.97 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 6,370,100 |
11 Jun 2021 | CNY | 3.92 | 4 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 7,629,401 |
10 Jun 2021 | CNY | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | -0.04 (-1.01%) | 7,007,226 |
9 Jun 2021 | CNY | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,614,857 |
8 Jun 2021 | CNY | 3.93 | 3.96 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 6,124,400 |
7 Jun 2021 | CNY | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 8,753,146 |
4 Jun 2021 | CNY | 4.09 | 4.09 | 4 | 4 | 4 | -0.09 (-2.20%) | 11,365,600 |
3 Jun 2021 | CNY | 4.11 | 4.14 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 9,696,800 |
2 Jun 2021 | CNY | 4.09 | 4.14 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 12,882,831 |
1 Jun 2021 | CNY | 4.13 | 4.15 | 4.05 | 4.1 | 4.1 | -0.07 (-1.68%) | 11,886,423 |