Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 4.81 | 4.85 | 4.68 | 4.7 | 4.7 | -0.12 (-2.49%) | 55,132,954 |
14 Oct 2021 | CNY | 4.73 | 4.89 | 4.71 | 4.82 | 4.82 | +0.06 (+1.26%) | 42,896,688 |
13 Oct 2021 | CNY | 4.76 | 4.8 | 4.7 | 4.76 | 4.76 | 0.0 (0.0%) | 41,136,470 |
12 Oct 2021 | CNY | 4.89 | 4.95 | 4.71 | 4.76 | 4.76 | -0.14 (-2.86%) | 75,780,243 |
11 Oct 2021 | CNY | 5.07 | 5.11 | 4.88 | 4.9 | 4.9 | -0.18 (-3.54%) | 92,556,209 |
8 Oct 2021 | CNY | 5.23 | 5.28 | 5.02 | 5.08 | 5.08 | -0.12 (-2.31%) | 105,739,405 |
30 Sep 2021 | CNY | 5.23 | 5.31 | 5.05 | 5.2 | 5.2 | -0.04 (-0.76%) | 138,146,501 |
29 Sep 2021 | CNY | 5.18 | 5.51 | 5.09 | 5.24 | 5.24 | +0.03 (+0.58%) | 198,946,300 |
28 Sep 2021 | CNY | 5.08 | 5.35 | 5.07 | 5.21 | 5.21 | +0.08 (+1.56%) | 115,918,127 |
27 Sep 2021 | CNY | 5.55 | 5.56 | 5.13 | 5.13 | 5.13 | -0.34 (-6.22%) | 230,575,804 |
24 Sep 2021 | CNY | 5.22 | 5.55 | 5.1 | 5.47 | 5.47 | +0.29 (+5.60%) | 268,537,021 |
23 Sep 2021 | CNY | 5.3 | 5.32 | 5.08 | 5.18 | 5.18 | -0.03 (-0.58%) | 173,332,723 |
22 Sep 2021 | CNY | 4.83 | 5.29 | 4.78 | 5.21 | 5.21 | +0.33 (+6.76%) | 218,505,230 |
17 Sep 2021 | CNY | 4.8 | 5.03 | 4.77 | 4.88 | 4.88 | +0.09 (+1.88%) | 122,256,818 |
16 Sep 2021 | CNY | 4.9 | 4.99 | 4.77 | 4.79 | 4.79 | -0.11 (-2.24%) | 87,989,569 |
15 Sep 2021 | CNY | 4.57 | 4.97 | 4.54 | 4.9 | 4.9 | +0.31 (+6.75%) | 148,445,142 |
14 Sep 2021 | CNY | 4.77 | 4.82 | 4.55 | 4.59 | 4.59 | -0.17 (-3.57%) | 99,160,419 |
13 Sep 2021 | CNY | 4.77 | 4.84 | 4.73 | 4.76 | 4.76 | -0.01 (-0.21%) | 64,292,586 |
10 Sep 2021 | CNY | 4.88 | 4.96 | 4.75 | 4.77 | 4.77 | -0.14 (-2.85%) | 114,241,982 |
9 Sep 2021 | CNY | 4.96 | 4.97 | 4.88 | 4.91 | 4.91 | -0.08 (-1.60%) | 85,430,284 |
8 Sep 2021 | CNY | 4.93 | 5.07 | 4.86 | 4.99 | 4.99 | +0.1 (+2.04%) | 128,326,748 |
7 Sep 2021 | CNY | 4.86 | 4.92 | 4.82 | 4.89 | 4.89 | +0.01 (+0.20%) | 68,152,749 |
6 Sep 2021 | CNY | 4.92 | 4.98 | 4.8 | 4.88 | 4.88 | -0.05 (-1.01%) | 83,502,860 |
3 Sep 2021 | CNY | 4.95 | 5.09 | 4.92 | 4.93 | 4.93 | -0.07 (-1.40%) | 126,959,349 |
2 Sep 2021 | CNY | 4.75 | 5.02 | 4.73 | 5 | 5 | +0.24 (+5.04%) | 166,331,546 |
1 Sep 2021 | CNY | 4.82 | 4.9 | 4.68 | 4.76 | 4.76 | -0.13 (-2.66%) | 98,031,807 |
31 Aug 2021 | CNY | 4.84 | 4.93 | 4.73 | 4.89 | 4.89 | +0.04 (+0.82%) | 132,224,600 |
30 Aug 2021 | CNY | 4.64 | 4.93 | 4.54 | 4.85 | 4.85 | +0.13 (+2.75%) | 165,567,590 |
27 Aug 2021 | CNY | 4.81 | 4.85 | 4.66 | 4.72 | 4.72 | -0.02 (-0.42%) | 108,210,367 |
26 Aug 2021 | CNY | 4.7 | 4.87 | 4.64 | 4.74 | 4.74 | +0.03 (+0.64%) | 137,156,142 |