Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.92 | 3.95 | 3.8 | 3.9 | 3.9 | -0.04 (-1.02%) | 123,037,389 |
13 Jul 2021 | CNY | 3.9 | 4.05 | 3.88 | 3.94 | 3.94 | +0.02 (+0.51%) | 128,074,455 |
12 Jul 2021 | CNY | 3.96 | 4.07 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 135,412,582 |
9 Jul 2021 | CNY | 4.02 | 4.03 | 3.85 | 3.99 | 3.99 | -0.05 (-1.24%) | 165,674,638 |
8 Jul 2021 | CNY | 4.2 | 4.2 | 4 | 4.04 | 4.04 | -0.14 (-3.35%) | 183,060,725 |
7 Jul 2021 | CNY | 4.12 | 4.27 | 4.08 | 4.18 | 4.18 | +0.03 (+0.72%) | 209,480,639 |
6 Jul 2021 | CNY | 4.23 | 4.25 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 238,726,959 |
5 Jul 2021 | CNY | 4.04 | 4.38 | 3.98 | 4.25 | 4.25 | +0.23 (+5.72%) | 405,178,635 |
2 Jul 2021 | CNY | 3.65 | 4.02 | 3.61 | 4.02 | 4.02 | +0.37 (+10.14%) | 343,516,133 |
1 Jul 2021 | CNY | 3.81 | 3.84 | 3.63 | 3.65 | 3.65 | -0.1 (-2.67%) | 120,133,561 |
30 Jun 2021 | CNY | 3.6 | 3.83 | 3.6 | 3.75 | 3.75 | +0.12 (+3.31%) | 164,084,041 |
29 Jun 2021 | CNY | 3.7 | 3.71 | 3.55 | 3.63 | 3.63 | -0.09 (-2.42%) | 134,922,198 |
28 Jun 2021 | CNY | 3.74 | 3.78 | 3.65 | 3.72 | 3.72 | -0.01 (-0.27%) | 136,556,389 |
25 Jun 2021 | CNY | 3.74 | 3.9 | 3.68 | 3.73 | 3.73 | -0.02 (-0.53%) | 269,004,789 |
24 Jun 2021 | CNY | 3.65 | 3.95 | 3.58 | 3.75 | 3.75 | +0.1 (+2.74%) | 423,213,872 |
23 Jun 2021 | CNY | 3.31 | 3.65 | 3.26 | 3.65 | 3.65 | +0.33 (+9.94%) | 320,201,729 |
22 Jun 2021 | CNY | 3.17 | 3.42 | 3.16 | 3.32 | 3.32 | +0.16 (+5.06%) | 166,395,424 |
21 Jun 2021 | CNY | 3.18 | 3.19 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 66,463,658 |
18 Jun 2021 | CNY | 3.19 | 3.22 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 94,056,981 |
17 Jun 2021 | CNY | 3.06 | 3.25 | 3.05 | 3.18 | 3.18 | +0.14 (+4.61%) | 152,228,151 |
16 Jun 2021 | CNY | 3.13 | 3.16 | 3.02 | 3.04 | 3.04 | -0.13 (-4.10%) | 81,454,565 |
15 Jun 2021 | CNY | 3.11 | 3.23 | 3.1 | 3.17 | 3.17 | +0.03 (+0.96%) | 87,437,794 |
11 Jun 2021 | CNY | 3.17 | 3.2 | 3.11 | 3.14 | 3.14 | -0.04 (-1.26%) | 123,787,875 |
10 Jun 2021 | CNY | 3 | 3.26 | 2.99 | 3.18 | 3.18 | +0.2 (+6.71%) | 198,622,517 |
9 Jun 2021 | CNY | 2.95 | 2.98 | 2.92 | 2.98 | 2.98 | +0.03 (+1.02%) | 45,041,250 |
8 Jun 2021 | CNY | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 33,783,057 |
7 Jun 2021 | CNY | 2.95 | 3 | 2.93 | 2.96 | 2.96 | +0.04 (+1.37%) | 48,338,458 |
4 Jun 2021 | CNY | 2.94 | 2.97 | 2.92 | 2.92 | 2.92 | -0.04 (-1.35%) | 49,458,340 |
3 Jun 2021 | CNY | 2.97 | 3 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 46,637,073 |
2 Jun 2021 | CNY | 2.98 | 3.05 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 60,625,807 |