Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.99 | 3.99 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 18,560,650 |
13 Jul 2021 | CNY | 3.96 | 3.99 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 23,234,075 |
12 Jul 2021 | CNY | 3.97 | 3.98 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 15,817,424 |
9 Jul 2021 | CNY | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 17,874,678 |
8 Jul 2021 | CNY | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | -0.04 (-1.00%) | 36,793,325 |
7 Jul 2021 | CNY | 3.98 | 3.99 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 21,613,839 |
6 Jul 2021 | CNY | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 15,641,188 |
5 Jul 2021 | CNY | 3.96 | 3.97 | 3.95 | 3.96 | 3.96 | 0.0 (0.0%) | 15,497,827 |
2 Jul 2021 | CNY | 3.97 | 3.98 | 3.96 | 3.96 | 3.96 | -0.01 (-0.25%) | 16,913,526 |
1 Jul 2021 | CNY | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 13,524,464 |
30 Jun 2021 | CNY | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | -0.01 (-0.25%) | 12,788,333 |
29 Jun 2021 | CNY | 3.98 | 3.99 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 14,442,950 |
28 Jun 2021 | CNY | 4 | 4.01 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 25,049,514 |
25 Jun 2021 | CNY | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | +0.02 (+0.50%) | 19,001,275 |
24 Jun 2021 | CNY | 3.99 | 4 | 3.98 | 3.99 | 3.99 | 0.0 (0.0%) | 14,232,944 |
23 Jun 2021 | CNY | 4 | 4 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 17,481,247 |
22 Jun 2021 | CNY | 3.99 | 4.01 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 17,315,007 |
21 Jun 2021 | CNY | 4 | 4 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 15,128,577 |
18 Jun 2021 | CNY | 4 | 4.01 | 3.99 | 4 | 4 | 0.0 (0.0%) | 20,595,314 |
17 Jun 2021 | CNY | 4.02 | 4.03 | 4 | 4 | 4 | -0.02 (-0.50%) | 17,644,100 |
16 Jun 2021 | CNY | 4.01 | 4.05 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 34,932,489 |
15 Jun 2021 | CNY | 4.01 | 4.03 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 67,789,761 |
11 Jun 2021 | CNY | 4.01 | 4.05 | 4 | 4 | 4 | +0.01 (+0.25%) | 91,517,802 |
10 Jun 2021 | CNY | 4.01 | 4.02 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 69,516,384 |
9 Jun 2021 | CNY | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 22,363,448 |
8 Jun 2021 | CNY | 4 | 4.02 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 22,667,001 |
7 Jun 2021 | CNY | 4 | 4.02 | 3.99 | 4 | 4 | -0.01 (-0.25%) | 16,112,352 |
4 Jun 2021 | CNY | 4 | 4.03 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 19,022,733 |
3 Jun 2021 | CNY | 4.02 | 4.02 | 4 | 4 | 4 | -0.02 (-0.50%) | 16,510,600 |
2 Jun 2021 | CNY | 4.02 | 4.02 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 20,552,981 |