Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 4.49 | 4.9 | 4.49 | 4.9 | 4.9 | +0.45 (+10.11%) | 34,165,663 |
29 Sep 2021 | CNY | 4.57 | 4.85 | 4.42 | 4.45 | 4.45 | -0.14 (-3.05%) | 31,043,698 |
28 Sep 2021 | CNY | 4.41 | 4.65 | 4.39 | 4.59 | 4.59 | +0.14 (+3.15%) | 23,574,055 |
27 Sep 2021 | CNY | 4.79 | 4.87 | 4.39 | 4.45 | 4.45 | -0.34 (-7.10%) | 26,104,223 |
24 Sep 2021 | CNY | 4.83 | 4.9 | 4.73 | 4.79 | 4.79 | -0.06 (-1.24%) | 19,547,060 |
23 Sep 2021 | CNY | 4.91 | 4.93 | 4.78 | 4.85 | 4.85 | -0.03 (-0.61%) | 20,770,150 |
22 Sep 2021 | CNY | 4.67 | 4.92 | 4.64 | 4.88 | 4.88 | +0.08 (+1.67%) | 23,291,011 |
17 Sep 2021 | CNY | 4.75 | 4.85 | 4.65 | 4.8 | 4.8 | +0.03 (+0.63%) | 18,194,239 |
16 Sep 2021 | CNY | 4.84 | 5.01 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 30,913,500 |
15 Sep 2021 | CNY | 4.64 | 4.87 | 4.61 | 4.85 | 4.85 | +0.21 (+4.53%) | 31,923,001 |
14 Sep 2021 | CNY | 4.79 | 4.9 | 4.6 | 4.64 | 4.64 | -0.18 (-3.73%) | 26,552,256 |
13 Sep 2021 | CNY | 4.92 | 4.98 | 4.76 | 4.82 | 4.82 | 0.0 (0.0%) | 20,799,744 |
10 Sep 2021 | CNY | 4.75 | 4.86 | 4.69 | 4.82 | 4.82 | +0.1 (+2.12%) | 24,983,042 |
9 Sep 2021 | CNY | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | +0.02 (+0.43%) | 11,282,315 |
8 Sep 2021 | CNY | 4.64 | 4.76 | 4.62 | 4.7 | 4.7 | +0.05 (+1.08%) | 14,359,403 |
7 Sep 2021 | CNY | 4.58 | 4.66 | 4.54 | 4.65 | 4.65 | +0.04 (+0.87%) | 12,827,077 |
6 Sep 2021 | CNY | 4.55 | 4.65 | 4.5 | 4.61 | 4.61 | +0.01 (+0.22%) | 18,436,672 |
3 Sep 2021 | CNY | 4.66 | 4.78 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 17,329,033 |
2 Sep 2021 | CNY | 4.46 | 4.7 | 4.4 | 4.69 | 4.69 | +0.23 (+5.16%) | 21,037,103 |
1 Sep 2021 | CNY | 4.61 | 4.64 | 4.42 | 4.46 | 4.46 | -0.17 (-3.67%) | 23,624,933 |
31 Aug 2021 | CNY | 4.5 | 4.72 | 4.45 | 4.63 | 4.63 | +0.14 (+3.12%) | 29,602,138 |
30 Aug 2021 | CNY | 4.55 | 4.55 | 4.45 | 4.49 | 4.49 | -0.06 (-1.32%) | 11,654,338 |
27 Aug 2021 | CNY | 4.49 | 4.57 | 4.49 | 4.55 | 4.55 | +0.02 (+0.44%) | 10,237,271 |
26 Aug 2021 | CNY | 4.56 | 4.68 | 4.49 | 4.53 | 4.53 | -0.01 (-0.22%) | 16,493,061 |
25 Aug 2021 | CNY | 4.42 | 4.55 | 4.4 | 4.54 | 4.54 | +0.13 (+2.95%) | 17,372,448 |
24 Aug 2021 | CNY | 4.45 | 4.53 | 4.39 | 4.41 | 4.41 | -0.04 (-0.90%) | 12,465,932 |
23 Aug 2021 | CNY | 4.42 | 4.48 | 4.41 | 4.45 | 4.45 | +0.01 (+0.23%) | 12,535,168 |
20 Aug 2021 | CNY | 4.44 | 4.48 | 4.37 | 4.44 | 4.44 | 0.0 (0.0%) | 12,115,864 |
19 Aug 2021 | CNY | 4.38 | 4.55 | 4.36 | 4.44 | 4.44 | +0.08 (+1.83%) | 17,998,561 |
18 Aug 2021 | CNY | 4.3 | 4.4 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 10,488,033 |