Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 3.51 | 3.65 | 3.51 | 3.63 | 3.63 | +0.11 (+3.13%) | 124,240,419 |
24 Aug 2021 | CNY | 3.48 | 3.63 | 3.46 | 3.52 | 3.52 | +0.08 (+2.33%) | 97,811,513 |
23 Aug 2021 | CNY | 3.36 | 3.45 | 3.33 | 3.44 | 3.44 | +0.08 (+2.38%) | 66,642,611 |
20 Aug 2021 | CNY | 3.37 | 3.39 | 3.3 | 3.36 | 3.36 | -0.04 (-1.18%) | 60,863,836 |
19 Aug 2021 | CNY | 3.47 | 3.47 | 3.37 | 3.4 | 3.4 | -0.05 (-1.45%) | 49,965,153 |
18 Aug 2021 | CNY | 3.4 | 3.46 | 3.33 | 3.45 | 3.45 | +0.03 (+0.88%) | 64,120,629 |
17 Aug 2021 | CNY | 3.55 | 3.6 | 3.36 | 3.42 | 3.42 | -0.11 (-3.12%) | 106,076,839 |
16 Aug 2021 | CNY | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | -0.08 (-2.22%) | 75,602,912 |
13 Aug 2021 | CNY | 3.68 | 3.78 | 3.57 | 3.61 | 3.61 | -0.05 (-1.37%) | 125,402,079 |
12 Aug 2021 | CNY | 3.55 | 3.77 | 3.54 | 3.66 | 3.66 | +0.14 (+3.98%) | 155,545,809 |
11 Aug 2021 | CNY | 3.5 | 3.57 | 3.49 | 3.52 | 3.52 | +0.05 (+1.44%) | 74,023,510 |
10 Aug 2021 | CNY | 3.5 | 3.52 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 57,936,232 |
9 Aug 2021 | CNY | 3.54 | 3.61 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 70,632,443 |
6 Aug 2021 | CNY | 3.45 | 3.64 | 3.42 | 3.54 | 3.54 | +0.08 (+2.31%) | 90,153,471 |
5 Aug 2021 | CNY | 3.5 | 3.58 | 3.42 | 3.46 | 3.46 | -0.09 (-2.54%) | 79,268,332 |
4 Aug 2021 | CNY | 3.66 | 3.7 | 3.51 | 3.55 | 3.55 | -0.03 (-0.84%) | 120,670,296 |
3 Aug 2021 | CNY | 3.41 | 3.62 | 3.38 | 3.58 | 3.58 | +0.13 (+3.77%) | 138,660,204 |
2 Aug 2021 | CNY | 3.34 | 3.47 | 3.31 | 3.45 | 3.45 | +0.16 (+4.86%) | 106,399,231 |
30 Jul 2021 | CNY | 3.31 | 3.35 | 3.26 | 3.29 | 3.29 | -0.04 (-1.20%) | 48,917,311 |
29 Jul 2021 | CNY | 3.36 | 3.41 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 64,844,786 |
28 Jul 2021 | CNY | 3.31 | 3.4 | 3.21 | 3.35 | 3.35 | -0.02 (-0.59%) | 81,543,427 |
27 Jul 2021 | CNY | 3.54 | 3.57 | 3.35 | 3.37 | 3.37 | -0.16 (-4.53%) | 103,956,458 |
26 Jul 2021 | CNY | 3.55 | 3.6 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 73,381,035 |
23 Jul 2021 | CNY | 3.77 | 3.78 | 3.55 | 3.56 | 3.56 | -0.23 (-6.07%) | 152,166,633 |
22 Jul 2021 | CNY | 3.69 | 3.9 | 3.67 | 3.79 | 3.79 | +0.11 (+2.99%) | 167,878,601 |
21 Jul 2021 | CNY | 3.65 | 3.74 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 71,915,041 |
20 Jul 2021 | CNY | 3.72 | 3.75 | 3.56 | 3.66 | 3.66 | -0.07 (-1.88%) | 102,535,093 |
19 Jul 2021 | CNY | 3.73 | 3.86 | 3.68 | 3.73 | 3.73 | -0.01 (-0.27%) | 112,194,249 |
16 Jul 2021 | CNY | 3.8 | 3.87 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 87,470,491 |
15 Jul 2021 | CNY | 3.88 | 3.89 | 3.69 | 3.79 | 3.79 | -0.11 (-2.82%) | 125,758,189 |