Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 4.3 | 4.43 | 4.27 | 4.29 | 4.29 | -0.06 (-1.38%) | 24,369,797 |
16 Aug 2021 | CNY | 4.31 | 4.4 | 4.27 | 4.35 | 4.35 | +0.06 (+1.40%) | 24,825,600 |
13 Aug 2021 | CNY | 4.13 | 4.33 | 4.1 | 4.29 | 4.29 | +0.14 (+3.37%) | 28,333,643 |
12 Aug 2021 | CNY | 4.09 | 4.16 | 4.05 | 4.15 | 4.15 | +0.06 (+1.47%) | 20,034,033 |
11 Aug 2021 | CNY | 3.98 | 4.1 | 3.98 | 4.09 | 4.09 | +0.12 (+3.02%) | 22,579,450 |
10 Aug 2021 | CNY | 3.89 | 3.99 | 3.87 | 3.97 | 3.97 | +0.06 (+1.53%) | 12,997,616 |
9 Aug 2021 | CNY | 3.94 | 3.96 | 3.84 | 3.91 | 3.91 | +0.03 (+0.77%) | 12,303,000 |
6 Aug 2021 | CNY | 3.77 | 3.9 | 3.75 | 3.88 | 3.88 | +0.09 (+2.37%) | 16,090,891 |
5 Aug 2021 | CNY | 3.78 | 3.89 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 12,580,790 |
4 Aug 2021 | CNY | 3.74 | 3.79 | 3.72 | 3.78 | 3.78 | +0.06 (+1.61%) | 8,569,300 |
3 Aug 2021 | CNY | 3.76 | 3.82 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 8,426,400 |
2 Aug 2021 | CNY | 3.73 | 3.79 | 3.67 | 3.78 | 3.78 | -0.01 (-0.26%) | 9,970,000 |
30 Jul 2021 | CNY | 3.67 | 3.86 | 3.67 | 3.79 | 3.79 | +0.13 (+3.55%) | 16,399,900 |
29 Jul 2021 | CNY | 3.67 | 3.69 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 10,334,100 |
28 Jul 2021 | CNY | 3.91 | 3.91 | 3.6 | 3.63 | 3.63 | -0.3 (-7.63%) | 22,136,100 |
27 Jul 2021 | CNY | 3.96 | 4.07 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 20,116,500 |
26 Jul 2021 | CNY | 4 | 4.05 | 3.88 | 3.98 | 3.98 | -0.02 (-0.50%) | 16,960,600 |
23 Jul 2021 | CNY | 3.94 | 4.08 | 3.94 | 4 | 4 | +0.04 (+1.01%) | 20,729,302 |
22 Jul 2021 | CNY | 3.93 | 3.97 | 3.89 | 3.96 | 3.96 | +0.02 (+0.51%) | 10,944,200 |
21 Jul 2021 | CNY | 3.94 | 3.98 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 10,250,600 |
20 Jul 2021 | CNY | 3.88 | 3.98 | 3.81 | 3.96 | 3.96 | +0.03 (+0.76%) | 12,904,702 |
19 Jul 2021 | CNY | 3.92 | 4.03 | 3.92 | 3.93 | 3.93 | -0.02 (-0.51%) | 11,382,800 |
16 Jul 2021 | CNY | 3.92 | 4 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 14,580,700 |
15 Jul 2021 | CNY | 3.92 | 3.93 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 10,643,420 |
14 Jul 2021 | CNY | 3.97 | 4.04 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 11,354,102 |
13 Jul 2021 | CNY | 3.92 | 3.98 | 3.9 | 3.98 | 3.98 | +0.05 (+1.27%) | 10,590,591 |
12 Jul 2021 | CNY | 3.93 | 4 | 3.92 | 3.93 | 3.93 | +0.01 (+0.26%) | 10,295,800 |
9 Jul 2021 | CNY | 3.84 | 3.93 | 3.81 | 3.92 | 3.92 | +0.08 (+2.08%) | 10,046,200 |
8 Jul 2021 | CNY | 3.93 | 3.94 | 3.82 | 3.84 | 3.84 | -0.11 (-2.78%) | 12,221,302 |
7 Jul 2021 | CNY | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | -0.01 (-0.25%) | 6,758,800 |