Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.9 | 4.9 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,395,100 |
13 Jul 2021 | CNY | 4.88 | 4.91 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 4,747,944 |
12 Jul 2021 | CNY | 4.9 | 4.91 | 4.86 | 4.88 | 4.88 | +0.01 (+0.21%) | 5,552,884 |
9 Jul 2021 | CNY | 4.83 | 4.87 | 4.79 | 4.87 | 4.87 | +0.04 (+0.83%) | 5,558,312 |
8 Jul 2021 | CNY | 4.84 | 4.84 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 4,603,203 |
7 Jul 2021 | CNY | 4.83 | 4.85 | 4.82 | 4.84 | 4.84 | -0.01 (-0.21%) | 2,873,126 |
6 Jul 2021 | CNY | 4.83 | 4.85 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 3,854,064 |
5 Jul 2021 | CNY | 4.8 | 4.85 | 4.79 | 4.83 | 4.83 | +0.03 (+0.63%) | 4,492,894 |
2 Jul 2021 | CNY | 4.86 | 4.86 | 4.78 | 4.8 | 4.8 | -0.07 (-1.44%) | 6,726,770 |
1 Jul 2021 | CNY | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | -0.03 (-0.61%) | 6,421,300 |
30 Jun 2021 | CNY | 4.88 | 4.93 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 5,262,703 |
29 Jun 2021 | CNY | 5.01 | 5.01 | 4.9 | 4.91 | 4.91 | -0.09 (-1.80%) | 8,435,106 |
28 Jun 2021 | CNY | 5.03 | 5.08 | 4.99 | 5 | 5 | +0.02 (+0.40%) | 10,727,789 |
25 Jun 2021 | CNY | 4.93 | 5.01 | 4.92 | 4.98 | 4.98 | +0.05 (+1.01%) | 11,378,240 |
24 Jun 2021 | CNY | 4.92 | 4.94 | 4.9 | 4.93 | 4.93 | +0.03 (+0.61%) | 7,494,802 |
23 Jun 2021 | CNY | 4.91 | 4.91 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 4,563,301 |
22 Jun 2021 | CNY | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | +0.04 (+0.82%) | 7,573,969 |
21 Jun 2021 | CNY | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 5,549,977 |
18 Jun 2021 | CNY | 4.86 | 4.89 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 4,938,300 |
17 Jun 2021 | CNY | 4.9 | 4.93 | 4.86 | 4.87 | 4.87 | -0.06 (-1.22%) | 6,125,823 |
16 Jun 2021 | CNY | 4.86 | 4.95 | 4.86 | 4.93 | 4.93 | +0.05 (+1.02%) | 7,939,200 |
15 Jun 2021 | CNY | 4.94 | 4.97 | 4.88 | 4.88 | 4.88 | -0.06 (-1.21%) | 7,157,883 |
11 Jun 2021 | CNY | 4.9 | 4.94 | 4.89 | 4.94 | 4.94 | +0.04 (+0.82%) | 8,930,833 |
10 Jun 2021 | CNY | 4.87 | 4.92 | 4.87 | 4.9 | 4.9 | +0.02 (+0.41%) | 6,384,290 |
9 Jun 2021 | CNY | 4.87 | 4.89 | 4.86 | 4.88 | 4.88 | +0.01 (+0.21%) | 4,180,692 |
8 Jun 2021 | CNY | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 4,205,904 |
7 Jun 2021 | CNY | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | +0.01 (+0.21%) | 4,643,411 |
4 Jun 2021 | CNY | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 5,345,809 |
3 Jun 2021 | CNY | 4.89 | 4.91 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 5,396,356 |
2 Jun 2021 | CNY | 4.9 | 4.91 | 4.88 | 4.9 | 4.9 | -0.01 (-0.20%) | 6,078,883 |