Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 4.57 | 4.58 | 4.39 | 4.41 | 4.41 | -0.15 (-3.29%) | 20,404,300 |
14 Oct 2021 | CNY | 4.57 | 4.62 | 4.49 | 4.56 | 4.56 | -0.02 (-0.44%) | 12,329,344 |
13 Oct 2021 | CNY | 4.7 | 4.75 | 4.52 | 4.58 | 4.58 | -0.16 (-3.38%) | 19,478,900 |
12 Oct 2021 | CNY | 4.99 | 4.99 | 4.68 | 4.74 | 4.74 | -0.22 (-4.44%) | 26,119,403 |
11 Oct 2021 | CNY | 5.21 | 5.27 | 4.92 | 4.96 | 4.96 | -0.17 (-3.31%) | 26,379,005 |
8 Oct 2021 | CNY | 5 | 5.32 | 4.97 | 5.13 | 5.13 | +0.25 (+5.12%) | 40,986,259 |
30 Sep 2021 | CNY | 4.83 | 5.01 | 4.82 | 4.88 | 4.88 | +0.09 (+1.88%) | 24,707,961 |
29 Sep 2021 | CNY | 5.23 | 5.23 | 4.76 | 4.79 | 4.79 | -0.33 (-6.45%) | 35,286,392 |
28 Sep 2021 | CNY | 4.83 | 5.2 | 4.81 | 5.12 | 5.12 | +0.26 (+5.35%) | 38,114,703 |
27 Sep 2021 | CNY | 5.28 | 5.45 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 53,764,808 |
24 Sep 2021 | CNY | 5.48 | 5.64 | 5.39 | 5.4 | 5.4 | -0.05 (-0.92%) | 41,424,267 |
23 Sep 2021 | CNY | 5.43 | 5.59 | 5.41 | 5.45 | 5.45 | +0.02 (+0.37%) | 43,498,358 |
22 Sep 2021 | CNY | 5.2 | 5.44 | 5.15 | 5.43 | 5.43 | +0.16 (+3.04%) | 49,598,053 |
17 Sep 2021 | CNY | 5.2 | 5.39 | 5.09 | 5.27 | 5.27 | +0.08 (+1.54%) | 34,712,476 |
16 Sep 2021 | CNY | 5.26 | 5.45 | 5.17 | 5.19 | 5.19 | -0.09 (-1.70%) | 31,147,321 |
15 Sep 2021 | CNY | 5.21 | 5.34 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 26,341,009 |
14 Sep 2021 | CNY | 5.42 | 5.42 | 5.21 | 5.24 | 5.24 | -0.18 (-3.32%) | 43,621,573 |
13 Sep 2021 | CNY | 5.14 | 5.49 | 5.1 | 5.42 | 5.42 | +0.26 (+5.04%) | 74,457,345 |
10 Sep 2021 | CNY | 5.17 | 5.41 | 5.13 | 5.16 | 5.16 | 0.0 (0.0%) | 62,998,641 |
9 Sep 2021 | CNY | 5.02 | 5.24 | 5.01 | 5.16 | 5.16 | +0.09 (+1.78%) | 45,149,257 |
8 Sep 2021 | CNY | 4.97 | 5.09 | 4.92 | 5.07 | 5.07 | +0.12 (+2.42%) | 40,194,360 |
7 Sep 2021 | CNY | 4.83 | 4.98 | 4.8 | 4.95 | 4.95 | +0.12 (+2.48%) | 30,596,420 |
6 Sep 2021 | CNY | 4.81 | 4.91 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 17,534,208 |
3 Sep 2021 | CNY | 4.77 | 4.9 | 4.76 | 4.82 | 4.82 | +0.06 (+1.26%) | 24,161,701 |
2 Sep 2021 | CNY | 4.77 | 4.78 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 15,498,795 |
1 Sep 2021 | CNY | 4.76 | 4.83 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 18,290,838 |
31 Aug 2021 | CNY | 4.78 | 4.78 | 4.68 | 4.77 | 4.77 | -0.03 (-0.63%) | 15,895,597 |
30 Aug 2021 | CNY | 4.86 | 4.87 | 4.75 | 4.8 | 4.8 | -0.03 (-0.62%) | 18,198,000 |
27 Aug 2021 | CNY | 4.85 | 4.87 | 4.76 | 4.83 | 4.83 | -0.05 (-1.02%) | 19,628,937 |
26 Aug 2021 | CNY | 4.85 | 5.01 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 34,935,152 |