Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2021 | CNY | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 3,304,930 |
20 Aug 2021 | CNY | 2.96 | 2.99 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 3,301,549 |
19 Aug 2021 | CNY | 2.98 | 3 | 2.97 | 2.97 | 2.97 | -0.04 (-1.33%) | 2,758,105 |
18 Aug 2021 | CNY | 3 | 3.02 | 2.96 | 3.01 | 3.01 | -0.01 (-0.33%) | 4,979,000 |
17 Aug 2021 | CNY | 3.09 | 3.1 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 4,876,500 |
16 Aug 2021 | CNY | 3.08 | 3.21 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 8,139,754 |
13 Aug 2021 | CNY | 2.97 | 3.14 | 2.95 | 3.07 | 3.07 | +0.09 (+3.02%) | 11,975,225 |
12 Aug 2021 | CNY | 2.98 | 3.03 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 5,558,700 |
11 Aug 2021 | CNY | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | +0.02 (+0.68%) | 4,377,900 |
10 Aug 2021 | CNY | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 2,791,425 |
9 Aug 2021 | CNY | 2.9 | 2.94 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 2,705,400 |
6 Aug 2021 | CNY | 2.96 | 2.97 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 3,711,300 |
5 Aug 2021 | CNY | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 4,042,132 |
4 Aug 2021 | CNY | 3 | 3.02 | 2.97 | 2.98 | 2.98 | 0.0 (0.0%) | 3,424,091 |
3 Aug 2021 | CNY | 2.97 | 3 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,510,800 |
2 Aug 2021 | CNY | 3 | 3 | 2.96 | 2.99 | 2.99 | +0.03 (+1.01%) | 4,654,301 |
30 Jul 2021 | CNY | 2.97 | 3 | 2.9 | 2.96 | 2.96 | -0.01 (-0.34%) | 4,290,483 |
29 Jul 2021 | CNY | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | +0.01 (+0.34%) | 4,424,700 |
28 Jul 2021 | CNY | 3 | 3.06 | 2.92 | 2.96 | 2.96 | -0.11 (-3.58%) | 10,661,001 |
27 Jul 2021 | CNY | 3.05 | 3.25 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 11,030,800 |
26 Jul 2021 | CNY | 3.1 | 3.11 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 7,257,010 |
23 Jul 2021 | CNY | 3.08 | 3.17 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 8,489,300 |
22 Jul 2021 | CNY | 3.12 | 3.16 | 3.09 | 3.1 | 3.1 | -0.07 (-2.21%) | 10,345,091 |
21 Jul 2021 | CNY | 3.09 | 3.3 | 3.09 | 3.17 | 3.17 | +0.03 (+0.96%) | 15,644,066 |
20 Jul 2021 | CNY | 3.22 | 3.24 | 3.04 | 3.14 | 3.14 | -0.08 (-2.48%) | 19,766,163 |
19 Jul 2021 | CNY | 2.94 | 3.22 | 2.91 | 3.22 | 3.22 | +0.29 (+9.90%) | 13,064,585 |
16 Jul 2021 | CNY | 2.91 | 2.96 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 2,721,601 |
15 Jul 2021 | CNY | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 3,234,420 |
14 Jul 2021 | CNY | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 3,388,810 |
13 Jul 2021 | CNY | 2.97 | 2.99 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 3,092,250 |