Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 10,429,000 |
13 Oct 2021 | CNY | 3.38 | 3.42 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 9,459,860 |
12 Oct 2021 | CNY | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | -0.08 (-2.31%) | 14,254,964 |
11 Oct 2021 | CNY | 3.47 | 3.5 | 3.44 | 3.46 | 3.46 | -0.01 (-0.29%) | 10,095,100 |
8 Oct 2021 | CNY | 3.43 | 3.51 | 3.42 | 3.47 | 3.47 | +0.07 (+2.06%) | 14,884,728 |
30 Sep 2021 | CNY | 3.4 | 3.49 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 19,098,488 |
29 Sep 2021 | CNY | 3.38 | 3.44 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 15,385,858 |
28 Sep 2021 | CNY | 3.36 | 3.46 | 3.35 | 3.42 | 3.42 | +0.05 (+1.48%) | 15,413,253 |
27 Sep 2021 | CNY | 3.45 | 3.47 | 3.31 | 3.37 | 3.37 | -0.08 (-2.32%) | 20,343,280 |
24 Sep 2021 | CNY | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 21,138,530 |
23 Sep 2021 | CNY | 3.42 | 3.54 | 3.4 | 3.53 | 3.53 | +0.11 (+3.22%) | 33,531,361 |
22 Sep 2021 | CNY | 3.28 | 3.42 | 3.25 | 3.42 | 3.42 | +0.12 (+3.64%) | 20,996,666 |
17 Sep 2021 | CNY | 3.33 | 3.36 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 13,770,400 |
16 Sep 2021 | CNY | 3.37 | 3.43 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 15,181,991 |
15 Sep 2021 | CNY | 3.3 | 3.42 | 3.29 | 3.38 | 3.38 | +0.06 (+1.81%) | 19,890,200 |
14 Sep 2021 | CNY | 3.43 | 3.44 | 3.31 | 3.32 | 3.32 | -0.11 (-3.21%) | 19,381,391 |
13 Sep 2021 | CNY | 3.38 | 3.44 | 3.37 | 3.43 | 3.43 | +0.05 (+1.48%) | 20,630,031 |
10 Sep 2021 | CNY | 3.38 | 3.45 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 25,681,355 |
9 Sep 2021 | CNY | 3.32 | 3.44 | 3.28 | 3.38 | 3.38 | +0.06 (+1.81%) | 29,954,902 |
8 Sep 2021 | CNY | 3.29 | 3.34 | 3.27 | 3.32 | 3.32 | +0.01 (+0.30%) | 20,484,657 |
7 Sep 2021 | CNY | 3.24 | 3.31 | 3.22 | 3.31 | 3.31 | +0.09 (+2.80%) | 22,319,596 |
6 Sep 2021 | CNY | 3.26 | 3.32 | 3.21 | 3.22 | 3.22 | +0.02 (+0.63%) | 17,225,100 |
3 Sep 2021 | CNY | 3.19 | 3.21 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 11,261,400 |
2 Sep 2021 | CNY | 3.17 | 3.2 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 9,633,556 |
1 Sep 2021 | CNY | 3.15 | 3.21 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 12,109,797 |
31 Aug 2021 | CNY | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 8,184,900 |
30 Aug 2021 | CNY | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | +0.01 (+0.32%) | 6,614,300 |
27 Aug 2021 | CNY | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | 0.0 (0.0%) | 6,154,700 |
26 Aug 2021 | CNY | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 13,512,200 |
25 Aug 2021 | CNY | 3.1 | 3.13 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 6,572,857 |