Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 3.99 | 4 | 3.89 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,565,300 |
5 Jul 2021 | CNY | 3.93 | 3.98 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 7,882,602 |
2 Jul 2021 | CNY | 3.9 | 3.95 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 8,525,523 |
1 Jul 2021 | CNY | 4.02 | 4.05 | 3.88 | 3.9 | 3.9 | -0.12 (-2.99%) | 14,590,500 |
30 Jun 2021 | CNY | 4.01 | 4.09 | 4.01 | 4.02 | 4.02 | +0.01 (+0.25%) | 12,099,900 |
29 Jun 2021 | CNY | 4.07 | 4.13 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 17,076,853 |
28 Jun 2021 | CNY | 4.27 | 4.28 | 4.06 | 4.1 | 4.1 | -0.3 (-6.82%) | 32,971,200 |
25 Jun 2021 | CNY | 4.29 | 4.55 | 4.28 | 4.4 | 4.4 | +0.16 (+3.77%) | 38,076,731 |
24 Jun 2021 | CNY | 4.26 | 4.38 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 24,264,962 |
23 Jun 2021 | CNY | 4.18 | 4.33 | 4.13 | 4.3 | 4.3 | +0.12 (+2.87%) | 29,467,106 |
22 Jun 2021 | CNY | 4.13 | 4.2 | 4.11 | 4.18 | 4.18 | +0.05 (+1.21%) | 15,849,100 |
21 Jun 2021 | CNY | 4.23 | 4.23 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 17,498,200 |
18 Jun 2021 | CNY | 4.27 | 4.38 | 4.12 | 4.2 | 4.2 | -0.1 (-2.33%) | 25,461,816 |
17 Jun 2021 | CNY | 4.11 | 4.4 | 4.04 | 4.3 | 4.3 | +0.15 (+3.61%) | 31,683,104 |
16 Jun 2021 | CNY | 4.15 | 4.32 | 4.1 | 4.15 | 4.15 | -0.02 (-0.48%) | 19,984,500 |
15 Jun 2021 | CNY | 4.25 | 4.33 | 4.1 | 4.17 | 4.17 | -0.08 (-1.88%) | 19,929,600 |
11 Jun 2021 | CNY | 4.27 | 4.35 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 19,823,900 |
10 Jun 2021 | CNY | 4.3 | 4.32 | 4.22 | 4.25 | 4.25 | -0.06 (-1.39%) | 22,248,802 |
9 Jun 2021 | CNY | 4.1 | 4.35 | 4.08 | 4.31 | 4.31 | +0.24 (+5.90%) | 44,944,124 |
8 Jun 2021 | CNY | 4.11 | 4.17 | 4.04 | 4.07 | 4.07 | -0.07 (-1.69%) | 14,046,500 |
7 Jun 2021 | CNY | 4.11 | 4.23 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 16,426,272 |
4 Jun 2021 | CNY | 4.12 | 4.15 | 4.03 | 4.12 | 4.12 | -0.09 (-2.14%) | 19,585,532 |
3 Jun 2021 | CNY | 4.18 | 4.3 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 27,996,900 |
2 Jun 2021 | CNY | 4.07 | 4.25 | 4.06 | 4.18 | 4.18 | +0.07 (+1.70%) | 28,043,202 |
1 Jun 2021 | CNY | 4.02 | 4.11 | 3.96 | 4.11 | 4.11 | +0.08 (+1.99%) | 17,379,500 |
31 May 2021 | CNY | 4.01 | 4.04 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 10,746,300 |
28 May 2021 | CNY | 4.11 | 4.14 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 14,967,000 |
27 May 2021 | CNY | 4.08 | 4.16 | 4.07 | 4.09 | 4.09 | +0.01 (+0.25%) | 13,885,908 |
26 May 2021 | CNY | 4.06 | 4.11 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 11,431,000 |
25 May 2021 | CNY | 4.01 | 4.12 | 3.97 | 4.09 | 4.09 | +0.07 (+1.74%) | 16,633,602 |