Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 40,538,069 |
13 Jul 2021 | CNY | 4.04 | 4.08 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 32,972,267 |
12 Jul 2021 | CNY | 4.06 | 4.11 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 38,748,460 |
9 Jul 2021 | CNY | 4.08 | 4.09 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 31,009,905 |
8 Jul 2021 | CNY | 3.99 | 4.08 | 3.97 | 4.07 | 4.07 | +0.09 (+2.26%) | 59,307,891 |
7 Jul 2021 | CNY | 3.94 | 4.02 | 3.91 | 3.98 | 3.98 | +0.01 (+0.25%) | 52,912,551 |
6 Jul 2021 | CNY | 4.03 | 4.09 | 3.91 | 3.97 | 3.97 | -0.2 (-4.80%) | 105,632,766 |
5 Jul 2021 | CNY | 4.16 | 4.2 | 4.16 | 4.17 | 4.17 | +0.01 (+0.24%) | 24,857,985 |
2 Jul 2021 | CNY | 4.18 | 4.18 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 27,182,740 |
1 Jul 2021 | CNY | 4.24 | 4.24 | 4.18 | 4.19 | 4.19 | -0.05 (-1.18%) | 30,307,219 |
30 Jun 2021 | CNY | 4.23 | 4.25 | 4.17 | 4.24 | 4.24 | +0.01 (+0.24%) | 34,828,100 |
29 Jun 2021 | CNY | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -0.04 (-0.94%) | 32,502,742 |
28 Jun 2021 | CNY | 4.28 | 4.29 | 4.26 | 4.27 | 4.27 | 0.0 (0.0%) | 30,695,532 |
25 Jun 2021 | CNY | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | -0.02 (-0.47%) | 28,662,378 |
24 Jun 2021 | CNY | 4.26 | 4.31 | 4.23 | 4.29 | 4.29 | +0.02 (+0.47%) | 38,368,657 |
23 Jun 2021 | CNY | 4.28 | 4.3 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 29,332,288 |
22 Jun 2021 | CNY | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | +0.05 (+1.18%) | 39,364,047 |
21 Jun 2021 | CNY | 4.22 | 4.25 | 4.19 | 4.22 | 4.22 | +0.02 (+0.48%) | 35,494,012 |
18 Jun 2021 | CNY | 4.24 | 4.24 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 43,793,568 |
17 Jun 2021 | CNY | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | -0.04 (-0.94%) | 37,851,982 |
16 Jun 2021 | CNY | 4.26 | 4.32 | 4.24 | 4.27 | 4.27 | -0.01 (-0.23%) | 28,050,804 |
15 Jun 2021 | CNY | 4.36 | 4.37 | 4.2 | 4.28 | 4.28 | -0.09 (-2.06%) | 66,163,710 |
11 Jun 2021 | CNY | 4.38 | 4.38 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 73,224,911 |
10 Jun 2021 | CNY | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 55,407,451 |
9 Jun 2021 | CNY | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 35,606,737 |
8 Jun 2021 | CNY | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | 0.0 (0.0%) | 42,441,026 |
7 Jun 2021 | CNY | 4.43 | 4.43 | 4.35 | 4.38 | 4.38 | -0.06 (-1.35%) | 46,916,991 |
4 Jun 2021 | CNY | 4.46 | 4.49 | 4.42 | 4.44 | 4.44 | -0.01 (-0.22%) | 48,240,265 |
3 Jun 2021 | CNY | 4.35 | 4.52 | 4.34 | 4.45 | 4.45 | +0.09 (+2.06%) | 94,005,973 |
2 Jun 2021 | CNY | 4.38 | 4.41 | 4.33 | 4.36 | 4.36 | -0.11 (-2.46%) | 123,413,827 |