Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 4.47 | 4.62 | 4.45 | 4.6 | 4.6 | +0.13 (+2.91%) | 86,519,194 |
24 Aug 2021 | CNY | 4.48 | 4.5 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 38,255,112 |
23 Aug 2021 | CNY | 4.4 | 4.5 | 4.4 | 4.48 | 4.48 | +0.08 (+1.82%) | 49,301,548 |
20 Aug 2021 | CNY | 4.48 | 4.49 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 59,156,458 |
19 Aug 2021 | CNY | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | -0.09 (-1.97%) | 63,797,351 |
18 Aug 2021 | CNY | 4.56 | 4.57 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 42,863,374 |
17 Aug 2021 | CNY | 4.56 | 4.62 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 53,411,630 |
16 Aug 2021 | CNY | 4.54 | 4.6 | 4.53 | 4.56 | 4.56 | +0.04 (+0.88%) | 32,588,290 |
13 Aug 2021 | CNY | 4.53 | 4.56 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 25,742,432 |
12 Aug 2021 | CNY | 4.6 | 4.61 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 36,257,837 |
11 Aug 2021 | CNY | 4.58 | 4.64 | 4.56 | 4.6 | 4.6 | +0.02 (+0.44%) | 40,805,341 |
10 Aug 2021 | CNY | 4.56 | 4.59 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 30,865,120 |
9 Aug 2021 | CNY | 4.5 | 4.58 | 4.46 | 4.56 | 4.56 | +0.05 (+1.11%) | 48,420,254 |
6 Aug 2021 | CNY | 4.58 | 4.58 | 4.5 | 4.51 | 4.51 | -0.06 (-1.31%) | 42,528,749 |
5 Aug 2021 | CNY | 4.54 | 4.64 | 4.52 | 4.57 | 4.57 | +0.02 (+0.44%) | 63,135,862 |
4 Aug 2021 | CNY | 4.66 | 4.67 | 4.52 | 4.55 | 4.55 | -0.11 (-2.36%) | 96,502,457 |
3 Aug 2021 | CNY | 4.72 | 4.72 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 70,920,601 |
2 Aug 2021 | CNY | 4.77 | 4.77 | 4.65 | 4.73 | 4.73 | -0.08 (-1.66%) | 90,674,935 |
30 Jul 2021 | CNY | 4.87 | 4.87 | 4.79 | 4.81 | 4.81 | -0.09 (-1.84%) | 47,898,438 |
29 Jul 2021 | CNY | 4.9 | 4.92 | 4.86 | 4.9 | 4.9 | 0.0 (0.0%) | 43,658,548 |
28 Jul 2021 | CNY | 4.94 | 5 | 4.89 | 4.9 | 4.9 | -0.05 (-1.01%) | 65,958,754 |
27 Jul 2021 | CNY | 5.08 | 5.11 | 4.93 | 4.95 | 4.95 | -0.13 (-2.56%) | 70,232,184 |
26 Jul 2021 | CNY | 5.16 | 5.17 | 5.07 | 5.08 | 5.08 | -0.08 (-1.55%) | 62,571,961 |
23 Jul 2021 | CNY | 5.17 | 5.18 | 5.14 | 5.16 | 5.16 | -0.01 (-0.19%) | 27,054,577 |
22 Jul 2021 | CNY | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 24,898,384 |
21 Jul 2021 | CNY | 5.2 | 5.23 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 54,642,688 |
20 Jul 2021 | CNY | 5.19 | 5.22 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 22,194,463 |
19 Jul 2021 | CNY | 5.21 | 5.23 | 5.16 | 5.22 | 5.22 | +0.01 (+0.19%) | 40,215,769 |
16 Jul 2021 | CNY | 5.21 | 5.24 | 5.19 | 5.21 | 5.21 | -0.02 (-0.38%) | 27,061,818 |
15 Jul 2021 | CNY | 5.2 | 5.23 | 5.18 | 5.23 | 5.23 | +0.03 (+0.58%) | 28,559,093 |