Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 5,781,297 |
13 Jul 2021 | CNY | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | -0.01 (-0.22%) | 4,254,961 |
12 Jul 2021 | CNY | 4.65 | 4.66 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 7,562,304 |
9 Jul 2021 | CNY | 4.62 | 4.65 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 5,107,575 |
8 Jul 2021 | CNY | 4.66 | 4.67 | 4.62 | 4.63 | 4.63 | -0.03 (-0.64%) | 5,729,003 |
7 Jul 2021 | CNY | 4.64 | 4.67 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 6,632,289 |
6 Jul 2021 | CNY | 4.63 | 4.67 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 5,643,600 |
5 Jul 2021 | CNY | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 4,223,428 |
2 Jul 2021 | CNY | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 7,294,875 |
1 Jul 2021 | CNY | 4.68 | 4.69 | 4.65 | 4.67 | 4.67 | +0.01 (+0.21%) | 7,097,347 |
30 Jun 2021 | CNY | 4.7 | 4.71 | 4.65 | 4.66 | 4.66 | -0.04 (-0.85%) | 8,124,118 |
29 Jun 2021 | CNY | 4.71 | 4.72 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 5,516,368 |
28 Jun 2021 | CNY | 4.74 | 4.74 | 4.7 | 4.7 | 4.7 | -0.06 (-1.26%) | 10,469,456 |
25 Jun 2021 | CNY | 4.7 | 4.81 | 4.7 | 4.76 | 4.76 | +0.05 (+1.06%) | 16,336,331 |
24 Jun 2021 | CNY | 4.72 | 4.72 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 5,366,401 |
23 Jun 2021 | CNY | 4.72 | 4.72 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 4,926,731 |
22 Jun 2021 | CNY | 4.72 | 4.74 | 4.7 | 4.71 | 4.71 | 0.0 (0.0%) | 5,785,617 |
21 Jun 2021 | CNY | 4.72 | 4.72 | 4.7 | 4.71 | 4.71 | -0.01 (-0.21%) | 5,911,752 |
18 Jun 2021 | CNY | 4.77 | 4.77 | 4.7 | 4.72 | 4.72 | -0.26 (-5.22%) | 13,388,483 |
17 Jun 2021 | CNY | 4.94 | 5 | 4.93 | 4.98 | 4.98 | +0.03 (+0.61%) | 13,415,035 |
16 Jun 2021 | CNY | 4.95 | 4.97 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 7,863,138 |
15 Jun 2021 | CNY | 4.98 | 4.98 | 4.91 | 4.95 | 4.95 | -0.03 (-0.60%) | 8,092,623 |
11 Jun 2021 | CNY | 4.96 | 4.99 | 4.96 | 4.98 | 4.98 | +0.01 (+0.20%) | 8,070,116 |
10 Jun 2021 | CNY | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | +0.03 (+0.61%) | 9,070,640 |
9 Jun 2021 | CNY | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,957,490 |
8 Jun 2021 | CNY | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | +0.01 (+0.20%) | 5,891,653 |
7 Jun 2021 | CNY | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 6,037,322 |
4 Jun 2021 | CNY | 4.96 | 5 | 4.94 | 4.95 | 4.95 | -0.01 (-0.20%) | 7,944,188 |
3 Jun 2021 | CNY | 4.98 | 4.99 | 4.96 | 4.96 | 4.96 | -0.01 (-0.20%) | 6,477,700 |
2 Jun 2021 | CNY | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 9,085,497 |