Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | CNY | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | +0.01 (+0.26%) | 23,699,901 |
13 Aug 2021 | CNY | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 24,970,422 |
12 Aug 2021 | CNY | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 18,347,273 |
11 Aug 2021 | CNY | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 39,041,315 |
10 Aug 2021 | CNY | 3.81 | 3.83 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 28,899,669 |
9 Aug 2021 | CNY | 3.77 | 3.83 | 3.76 | 3.81 | 3.81 | +0.03 (+0.79%) | 41,527,067 |
6 Aug 2021 | CNY | 3.78 | 3.79 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 21,962,980 |
5 Aug 2021 | CNY | 3.79 | 3.82 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 24,803,371 |
4 Aug 2021 | CNY | 3.8 | 3.81 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 23,816,929 |
3 Aug 2021 | CNY | 3.81 | 3.82 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 39,190,480 |
2 Aug 2021 | CNY | 3.77 | 3.84 | 3.74 | 3.82 | 3.82 | +0.04 (+1.06%) | 41,265,741 |
30 Jul 2021 | CNY | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.04 (-1.05%) | 37,758,317 |
29 Jul 2021 | CNY | 3.83 | 3.84 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 30,026,061 |
28 Jul 2021 | CNY | 3.83 | 3.85 | 3.82 | 3.83 | 3.83 | 0.0 (0.0%) | 36,592,024 |
27 Jul 2021 | CNY | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -0.03 (-0.78%) | 33,453,690 |
26 Jul 2021 | CNY | 3.91 | 3.92 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 52,054,518 |
23 Jul 2021 | CNY | 3.92 | 3.93 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 35,574,277 |
22 Jul 2021 | CNY | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 26,328,353 |
21 Jul 2021 | CNY | 3.92 | 3.94 | 3.91 | 3.91 | 3.91 | -0.01 (-0.26%) | 22,839,328 |
20 Jul 2021 | CNY | 3.93 | 3.94 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 29,976,508 |
19 Jul 2021 | CNY | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 37,997,569 |
16 Jul 2021 | CNY | 3.93 | 3.95 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 55,138,864 |
15 Jul 2021 | CNY | 3.91 | 3.95 | 3.9 | 3.93 | 3.93 | +0.02 (+0.51%) | 41,729,515 |
14 Jul 2021 | CNY | 3.94 | 3.95 | 3.91 | 3.91 | 3.91 | -0.03 (-0.76%) | 32,937,077 |
13 Jul 2021 | CNY | 3.93 | 3.95 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 30,300,397 |
12 Jul 2021 | CNY | 3.96 | 3.97 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 43,796,939 |
9 Jul 2021 | CNY | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 29,391,640 |
8 Jul 2021 | CNY | 3.97 | 3.98 | 3.92 | 3.93 | 3.93 | -0.03 (-0.76%) | 33,208,730 |
7 Jul 2021 | CNY | 3.98 | 3.99 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 23,253,130 |
6 Jul 2021 | CNY | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | +0.03 (+0.76%) | 31,956,180 |