Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Jul 2021 | CNY | 3.96 | 3.97 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 31,832,600 |
2 Jul 2021 | CNY | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 32,726,671 |
1 Jul 2021 | CNY | 3.99 | 4.01 | 3.98 | 3.98 | 3.98 | -0.01 (-0.25%) | 33,175,469 |
30 Jun 2021 | CNY | 4 | 4.02 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 39,132,021 |
29 Jun 2021 | CNY | 4.06 | 4.07 | 4 | 4 | 4 | -0.28 (-6.54%) | 60,819,088 |
28 Jun 2021 | CNY | 4.29 | 4.29 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 52,658,488 |
25 Jun 2021 | CNY | 4.26 | 4.3 | 4.25 | 4.29 | 4.29 | +0.03 (+0.70%) | 53,169,376 |
24 Jun 2021 | CNY | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | +0.02 (+0.47%) | 27,833,571 |
23 Jun 2021 | CNY | 4.25 | 4.26 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 26,546,307 |
22 Jun 2021 | CNY | 4.24 | 4.27 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 33,177,371 |
21 Jun 2021 | CNY | 4.24 | 4.25 | 4.23 | 4.25 | 4.25 | +0.02 (+0.47%) | 26,982,738 |
18 Jun 2021 | CNY | 4.26 | 4.27 | 4.22 | 4.23 | 4.23 | -0.04 (-0.94%) | 38,881,200 |
17 Jun 2021 | CNY | 4.28 | 4.29 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 31,907,800 |
16 Jun 2021 | CNY | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 45,093,297 |
15 Jun 2021 | CNY | 4.29 | 4.3 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 53,159,297 |
11 Jun 2021 | CNY | 4.29 | 4.3 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 69,674,402 |
10 Jun 2021 | CNY | 4.25 | 4.3 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 68,107,614 |
9 Jun 2021 | CNY | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | +0.01 (+0.24%) | 30,417,370 |
8 Jun 2021 | CNY | 4.22 | 4.24 | 4.21 | 4.24 | 4.24 | +0.03 (+0.71%) | 37,936,200 |
7 Jun 2021 | CNY | 4.23 | 4.23 | 4.2 | 4.21 | 4.21 | -0.02 (-0.47%) | 31,108,360 |
4 Jun 2021 | CNY | 4.23 | 4.26 | 4.2 | 4.23 | 4.23 | -0.01 (-0.24%) | 45,582,498 |
3 Jun 2021 | CNY | 4.24 | 4.25 | 4.23 | 4.24 | 4.24 | 0.0 (0.0%) | 32,934,552 |
2 Jun 2021 | CNY | 4.23 | 4.25 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 28,420,245 |