Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2021 | CNY | 4.68 | 4.71 | 4.65 | 4.68 | 4.68 | 0.0 (0.0%) | 1,802,930 |
10 Aug 2021 | CNY | 4.61 | 4.69 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 2,926,400 |
9 Aug 2021 | CNY | 4.56 | 4.61 | 4.53 | 4.6 | 4.6 | +0.05 (+1.10%) | 1,789,260 |
6 Aug 2021 | CNY | 4.57 | 4.58 | 4.51 | 4.55 | 4.55 | -0.07 (-1.52%) | 1,112,760 |
5 Aug 2021 | CNY | 4.63 | 4.63 | 4.5 | 4.62 | 4.62 | -0.01 (-0.22%) | 2,417,881 |
4 Aug 2021 | CNY | 4.68 | 4.68 | 4.58 | 4.63 | 4.63 | -0.01 (-0.22%) | 1,730,660 |
3 Aug 2021 | CNY | 4.64 | 4.72 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 1,652,640 |
2 Aug 2021 | CNY | 4.53 | 4.73 | 4.48 | 4.64 | 4.64 | +0.14 (+3.11%) | 2,827,120 |
30 Jul 2021 | CNY | 4.49 | 4.54 | 4.48 | 4.5 | 4.5 | +0.01 (+0.22%) | 1,621,080 |
29 Jul 2021 | CNY | 4.5 | 4.55 | 4.48 | 4.49 | 4.49 | +0.04 (+0.90%) | 1,533,700 |
28 Jul 2021 | CNY | 4.58 | 4.59 | 4.4 | 4.45 | 4.45 | -0.15 (-3.26%) | 2,584,920 |
27 Jul 2021 | CNY | 4.76 | 4.8 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 2,897,480 |
26 Jul 2021 | CNY | 4.86 | 4.87 | 4.71 | 4.8 | 4.8 | 0.0 (0.0%) | 2,788,060 |
23 Jul 2021 | CNY | 4.91 | 4.92 | 4.8 | 4.8 | 4.8 | -0.11 (-2.24%) | 2,645,500 |
22 Jul 2021 | CNY | 4.93 | 4.93 | 4.86 | 4.91 | 4.91 | -0.02 (-0.41%) | 1,254,680 |
21 Jul 2021 | CNY | 4.87 | 4.95 | 4.86 | 4.93 | 4.93 | +0.04 (+0.82%) | 1,574,760 |
20 Jul 2021 | CNY | 4.88 | 4.9 | 4.85 | 4.89 | 4.89 | -0.03 (-0.61%) | 1,192,860 |
19 Jul 2021 | CNY | 4.9 | 4.92 | 4.85 | 4.92 | 4.92 | +0.02 (+0.41%) | 2,118,200 |
16 Jul 2021 | CNY | 4.93 | 4.98 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,368,360 |
15 Jul 2021 | CNY | 4.98 | 4.99 | 4.88 | 4.93 | 4.93 | -0.07 (-1.40%) | 2,071,900 |
14 Jul 2021 | CNY | 5.06 | 5.09 | 4.99 | 5 | 5 | -0.05 (-0.99%) | 2,011,020 |
13 Jul 2021 | CNY | 4.99 | 5.06 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 1,812,560 |
12 Jul 2021 | CNY | 4.93 | 5.06 | 4.93 | 5 | 5 | +0.05 (+1.01%) | 4,119,620 |
9 Jul 2021 | CNY | 4.92 | 4.96 | 4.84 | 4.95 | 4.95 | +0.05 (+1.02%) | 2,595,580 |
8 Jul 2021 | CNY | 4.95 | 4.99 | 4.87 | 4.9 | 4.9 | -0.08 (-1.61%) | 2,476,180 |
7 Jul 2021 | CNY | 5 | 5 | 4.95 | 4.98 | 4.98 | -0.03 (-0.60%) | 1,446,260 |
6 Jul 2021 | CNY | 5.02 | 5.05 | 4.93 | 5.01 | 5.01 | -0.01 (-0.20%) | 2,548,500 |
5 Jul 2021 | CNY | 4.93 | 5.03 | 4.91 | 5.02 | 5.02 | +0.09 (+1.83%) | 2,957,520 |
2 Jul 2021 | CNY | 4.94 | 4.96 | 4.88 | 4.93 | 4.93 | -0.01 (-0.20%) | 2,083,100 |
1 Jul 2021 | CNY | 5 | 5.08 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 2,977,780 |