Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.11 | 5.28 | 4.97 | 5.25 | 5.25 | +0.15 (+2.94%) | 84,008,835 |
24 Aug 2021 | CNY | 4.96 | 5.24 | 4.91 | 5.1 | 5.1 | +0.17 (+3.45%) | 88,297,873 |
23 Aug 2021 | CNY | 5.07 | 5.17 | 4.92 | 4.93 | 4.93 | -0.12 (-2.38%) | 86,278,936 |
20 Aug 2021 | CNY | 4.93 | 5.24 | 4.87 | 5.05 | 5.05 | +0.12 (+2.43%) | 78,112,667 |
19 Aug 2021 | CNY | 4.89 | 5.03 | 4.81 | 4.93 | 4.93 | -0.11 (-2.18%) | 104,956,233 |
18 Aug 2021 | CNY | 5.05 | 5.25 | 5 | 5.04 | 5.04 | +0.04 (+0.80%) | 70,101,059 |
17 Aug 2021 | CNY | 5.16 | 5.24 | 4.96 | 5 | 5 | -0.18 (-3.47%) | 98,883,042 |
16 Aug 2021 | CNY | 5.2 | 5.3 | 5.05 | 5.18 | 5.18 | +0.01 (+0.19%) | 73,882,128 |
13 Aug 2021 | CNY | 5.08 | 5.19 | 5.06 | 5.17 | 5.17 | +0.03 (+0.58%) | 71,756,658 |
12 Aug 2021 | CNY | 4.92 | 5.3 | 4.88 | 5.14 | 5.14 | +0.19 (+3.84%) | 149,106,112 |
11 Aug 2021 | CNY | 4.69 | 4.98 | 4.64 | 4.95 | 4.95 | +0.32 (+6.91%) | 106,134,053 |
10 Aug 2021 | CNY | 4.56 | 4.67 | 4.48 | 4.63 | 4.63 | +0.08 (+1.76%) | 72,488,951 |
9 Aug 2021 | CNY | 4.49 | 4.67 | 4.39 | 4.55 | 4.55 | +0.11 (+2.48%) | 93,006,389 |
6 Aug 2021 | CNY | 4.35 | 4.55 | 4.32 | 4.44 | 4.44 | +0.08 (+1.83%) | 101,537,572 |
5 Aug 2021 | CNY | 4.3 | 4.47 | 4.17 | 4.36 | 4.36 | +0.03 (+0.69%) | 164,513,543 |
4 Aug 2021 | CNY | 4.11 | 4.4 | 4.08 | 4.33 | 4.33 | +0.27 (+6.65%) | 175,659,776 |
3 Aug 2021 | CNY | 4.35 | 4.45 | 4.03 | 4.06 | 4.06 | -0.42 (-9.38%) | 167,651,596 |
2 Aug 2021 | CNY | 4.65 | 4.7 | 4.46 | 4.48 | 4.48 | -0.48 (-9.68%) | 164,207,252 |
30 Jul 2021 | CNY | 4.59 | 4.96 | 4.55 | 4.96 | 4.96 | +0.45 (+9.98%) | 127,216,210 |
29 Jul 2021 | CNY | 4.56 | 4.58 | 4.35 | 4.51 | 4.51 | -0.09 (-1.96%) | 94,028,623 |
28 Jul 2021 | CNY | 4.68 | 4.71 | 4.46 | 4.6 | 4.6 | -0.01 (-0.22%) | 100,552,672 |
27 Jul 2021 | CNY | 4.89 | 4.94 | 4.6 | 4.61 | 4.61 | -0.25 (-5.14%) | 117,564,454 |
26 Jul 2021 | CNY | 5.13 | 5.19 | 4.74 | 4.86 | 4.86 | -0.09 (-1.82%) | 127,955,073 |
23 Jul 2021 | CNY | 4.93 | 5.31 | 4.89 | 4.95 | 4.95 | +0.1 (+2.06%) | 213,633,660 |
22 Jul 2021 | CNY | 4.42 | 4.85 | 4.38 | 4.85 | 4.85 | +0.44 (+9.98%) | 177,942,870 |
21 Jul 2021 | CNY | 4.48 | 4.5 | 4.3 | 4.41 | 4.41 | +0.03 (+0.68%) | 85,133,067 |
20 Jul 2021 | CNY | 4.63 | 4.63 | 4.37 | 4.38 | 4.38 | -0.27 (-5.81%) | 109,176,174 |
19 Jul 2021 | CNY | 4.63 | 4.83 | 4.53 | 4.65 | 4.65 | +0.13 (+2.88%) | 161,828,746 |
16 Jul 2021 | CNY | 4.29 | 4.75 | 4.26 | 4.52 | 4.52 | +0.2 (+4.63%) | 180,446,457 |
15 Jul 2021 | CNY | 4.05 | 4.35 | 4.01 | 4.32 | 4.32 | +0.27 (+6.67%) | 106,732,548 |