Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 4.02 | 4.04 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 3,689,913 |
5 Jul 2021 | CNY | 4.03 | 4.07 | 4.01 | 4.03 | 4.03 | -0.01 (-0.25%) | 4,754,658 |
2 Jul 2021 | CNY | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -0.03 (-0.74%) | 5,128,176 |
1 Jul 2021 | CNY | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -0.05 (-1.21%) | 5,363,052 |
30 Jun 2021 | CNY | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 5,316,906 |
29 Jun 2021 | CNY | 4.16 | 4.16 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 5,603,388 |
28 Jun 2021 | CNY | 4.05 | 4.18 | 4.05 | 4.15 | 4.15 | +0.07 (+1.72%) | 9,107,170 |
25 Jun 2021 | CNY | 4.13 | 4.13 | 4.05 | 4.08 | 4.08 | -0.05 (-1.21%) | 9,852,359 |
24 Jun 2021 | CNY | 4.04 | 4.16 | 4.01 | 4.13 | 4.13 | +0.11 (+2.74%) | 14,066,965 |
23 Jun 2021 | CNY | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -0.04 (-0.99%) | 4,983,854 |
22 Jun 2021 | CNY | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 4,310,804 |
21 Jun 2021 | CNY | 4 | 4.07 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 6,868,588 |
18 Jun 2021 | CNY | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,661,286 |
17 Jun 2021 | CNY | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | +0.02 (+0.50%) | 6,936,111 |
16 Jun 2021 | CNY | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 6,176,902 |
15 Jun 2021 | CNY | 4.1 | 4.1 | 4.02 | 4.03 | 4.03 | -0.05 (-1.23%) | 7,104,632 |
11 Jun 2021 | CNY | 4.08 | 4.12 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 7,392,639 |
10 Jun 2021 | CNY | 4.09 | 4.1 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 5,007,740 |
9 Jun 2021 | CNY | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 4,456,843 |
8 Jun 2021 | CNY | 4.13 | 4.13 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 6,569,099 |
7 Jun 2021 | CNY | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.06 (-1.44%) | 5,437,357 |
4 Jun 2021 | CNY | 4.17 | 4.18 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,750,659 |
3 Jun 2021 | CNY | 4.17 | 4.18 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 4,363,689 |
2 Jun 2021 | CNY | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 0.0 (0.0%) | 5,820,097 |
1 Jun 2021 | CNY | 4.2 | 4.2 | 4.16 | 4.18 | 4.18 | -0.01 (-0.24%) | 4,371,675 |
31 May 2021 | CNY | 4.19 | 4.2 | 4.17 | 4.19 | 4.19 | +0.01 (+0.24%) | 5,145,362 |
28 May 2021 | CNY | 4.22 | 4.23 | 4.18 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,817,700 |
27 May 2021 | CNY | 4.2 | 4.22 | 4.19 | 4.21 | 4.21 | -0.01 (-0.24%) | 4,199,081 |
26 May 2021 | CNY | 4.2 | 4.22 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 5,087,172 |
25 May 2021 | CNY | 4.2 | 4.21 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 5,783,455 |