Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 3.07 | 3.12 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 22,961,478 |
24 Aug 2021 | CNY | 3.05 | 3.11 | 3.03 | 3.09 | 3.09 | +0.04 (+1.31%) | 31,130,266 |
23 Aug 2021 | CNY | 2.99 | 3.06 | 2.98 | 3.05 | 3.05 | +0.08 (+2.69%) | 20,826,020 |
20 Aug 2021 | CNY | 2.99 | 2.99 | 2.93 | 2.97 | 2.97 | -0.02 (-0.67%) | 10,984,540 |
19 Aug 2021 | CNY | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 12,250,980 |
18 Aug 2021 | CNY | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | +0.05 (+1.68%) | 10,956,280 |
17 Aug 2021 | CNY | 3.03 | 3.06 | 2.96 | 2.98 | 2.98 | -0.05 (-1.65%) | 16,919,472 |
16 Aug 2021 | CNY | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 15,674,276 |
13 Aug 2021 | CNY | 2.98 | 3.06 | 2.97 | 3.06 | 3.06 | +0.07 (+2.34%) | 23,282,029 |
12 Aug 2021 | CNY | 3 | 3.02 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 15,765,073 |
11 Aug 2021 | CNY | 2.93 | 3.03 | 2.92 | 3 | 3 | +0.06 (+2.04%) | 19,755,925 |
10 Aug 2021 | CNY | 2.92 | 2.95 | 2.9 | 2.94 | 2.94 | +0.02 (+0.68%) | 6,845,601 |
9 Aug 2021 | CNY | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 6,960,683 |
6 Aug 2021 | CNY | 2.89 | 2.9 | 2.86 | 2.9 | 2.9 | +0.01 (+0.35%) | 5,209,113 |
5 Aug 2021 | CNY | 2.92 | 2.93 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 5,855,450 |
4 Aug 2021 | CNY | 2.91 | 2.94 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 5,156,941 |
3 Aug 2021 | CNY | 2.91 | 2.94 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 6,698,877 |
2 Aug 2021 | CNY | 2.89 | 2.94 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 8,041,175 |
30 Jul 2021 | CNY | 2.86 | 2.92 | 2.85 | 2.9 | 2.9 | +0.04 (+1.40%) | 8,487,784 |
29 Jul 2021 | CNY | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 7,114,820 |
28 Jul 2021 | CNY | 2.94 | 2.94 | 2.84 | 2.85 | 2.85 | -0.09 (-3.06%) | 10,448,837 |
27 Jul 2021 | CNY | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 4,842,980 |
26 Jul 2021 | CNY | 2.95 | 2.98 | 2.93 | 2.98 | 2.98 | +0.02 (+0.68%) | 8,292,650 |
23 Jul 2021 | CNY | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 6,592,031 |
22 Jul 2021 | CNY | 2.98 | 3 | 2.96 | 2.98 | 2.98 | +0.01 (+0.34%) | 7,175,401 |
21 Jul 2021 | CNY | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 5,233,070 |
20 Jul 2021 | CNY | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 4,428,150 |
19 Jul 2021 | CNY | 2.99 | 3 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 5,672,941 |
16 Jul 2021 | CNY | 3 | 3.03 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 7,005,200 |
15 Jul 2021 | CNY | 3.01 | 3.04 | 2.94 | 3.01 | 3.01 | -0.04 (-1.31%) | 21,292,194 |