Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.11 | 4.16 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 46,789,732 |
13 Jul 2021 | CNY | 4.08 | 4.15 | 4 | 4.09 | 4.09 | +0.02 (+0.49%) | 50,295,530 |
12 Jul 2021 | CNY | 4.16 | 4.34 | 4.05 | 4.07 | 4.07 | -0.05 (-1.21%) | 87,627,944 |
9 Jul 2021 | CNY | 3.89 | 4.18 | 3.82 | 4.12 | 4.12 | +0.23 (+5.91%) | 80,552,305 |
8 Jul 2021 | CNY | 3.97 | 3.98 | 3.87 | 3.89 | 3.89 | -0.11 (-2.75%) | 52,255,664 |
7 Jul 2021 | CNY | 3.93 | 4.02 | 3.87 | 4 | 4 | +0.08 (+2.04%) | 57,379,916 |
6 Jul 2021 | CNY | 4.02 | 4.05 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 59,140,968 |
5 Jul 2021 | CNY | 4.1 | 4.2 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 60,847,645 |
2 Jul 2021 | CNY | 4.2 | 4.25 | 4.09 | 4.09 | 4.09 | -0.17 (-3.99%) | 72,314,232 |
1 Jul 2021 | CNY | 4.36 | 4.41 | 4.18 | 4.26 | 4.26 | -0.03 (-0.70%) | 108,331,700 |
30 Jun 2021 | CNY | 3.89 | 4.3 | 3.89 | 4.29 | 4.29 | +0.38 (+9.72%) | 164,170,097 |
29 Jun 2021 | CNY | 3.79 | 3.95 | 3.75 | 3.91 | 3.91 | +0.11 (+2.89%) | 78,662,545 |
28 Jun 2021 | CNY | 3.83 | 3.88 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 57,465,307 |
25 Jun 2021 | CNY | 3.68 | 3.87 | 3.66 | 3.83 | 3.83 | +0.17 (+4.64%) | 79,610,466 |
24 Jun 2021 | CNY | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 40,303,087 |
23 Jun 2021 | CNY | 3.76 | 3.77 | 3.64 | 3.7 | 3.7 | -0.03 (-0.80%) | 54,661,359 |
22 Jun 2021 | CNY | 3.84 | 3.85 | 3.7 | 3.73 | 3.73 | -0.11 (-2.86%) | 75,413,929 |
21 Jun 2021 | CNY | 3.72 | 3.88 | 3.71 | 3.84 | 3.84 | +0.22 (+6.08%) | 109,358,047 |
18 Jun 2021 | CNY | 3.61 | 3.66 | 3.52 | 3.62 | 3.62 | -0.01 (-0.28%) | 44,877,843 |
17 Jun 2021 | CNY | 3.7 | 3.77 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 50,724,313 |
16 Jun 2021 | CNY | 3.77 | 3.83 | 3.68 | 3.7 | 3.7 | -0.08 (-2.12%) | 53,977,422 |
15 Jun 2021 | CNY | 3.88 | 4.03 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 106,276,486 |
11 Jun 2021 | CNY | 3.79 | 3.92 | 3.75 | 3.86 | 3.86 | +0.05 (+1.31%) | 109,862,746 |
10 Jun 2021 | CNY | 3.66 | 3.99 | 3.66 | 3.81 | 3.81 | +0.15 (+4.10%) | 164,556,380 |
9 Jun 2021 | CNY | 3.59 | 3.73 | 3.56 | 3.66 | 3.66 | +0.07 (+1.95%) | 73,091,718 |
8 Jun 2021 | CNY | 3.56 | 3.62 | 3.52 | 3.59 | 3.59 | +0.02 (+0.56%) | 47,523,938 |
7 Jun 2021 | CNY | 3.62 | 3.65 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 47,311,508 |
4 Jun 2021 | CNY | 3.66 | 3.68 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 53,607,440 |
3 Jun 2021 | CNY | 3.62 | 3.79 | 3.61 | 3.7 | 3.7 | +0.08 (+2.21%) | 81,869,955 |
2 Jun 2021 | CNY | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -0.06 (-1.63%) | 49,242,507 |