Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 2,909,100 |
13 Jul 2021 | CNY | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 3,444,340 |
12 Jul 2021 | CNY | 3.96 | 3.99 | 3.93 | 3.93 | 3.93 | -0.03 (-0.76%) | 4,351,508 |
9 Jul 2021 | CNY | 3.9 | 3.96 | 3.86 | 3.96 | 3.96 | +0.06 (+1.54%) | 4,031,420 |
8 Jul 2021 | CNY | 3.97 | 3.97 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,827,240 |
7 Jul 2021 | CNY | 3.95 | 4 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 2,677,740 |
6 Jul 2021 | CNY | 3.94 | 4.01 | 3.94 | 3.97 | 3.97 | +0.02 (+0.51%) | 2,946,240 |
5 Jul 2021 | CNY | 3.92 | 3.96 | 3.9 | 3.95 | 3.95 | +0.01 (+0.25%) | 3,834,620 |
2 Jul 2021 | CNY | 3.98 | 3.99 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 4,283,720 |
1 Jul 2021 | CNY | 4.07 | 4.09 | 3.96 | 3.98 | 3.98 | -0.09 (-2.21%) | 5,194,180 |
30 Jun 2021 | CNY | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | +0.01 (+0.25%) | 3,741,440 |
29 Jun 2021 | CNY | 4.08 | 4.11 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 3,816,900 |
28 Jun 2021 | CNY | 4.18 | 4.19 | 4.06 | 4.08 | 4.08 | -0.09 (-2.16%) | 6,925,120 |
25 Jun 2021 | CNY | 4.2 | 4.27 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 8,741,580 |
24 Jun 2021 | CNY | 4.1 | 4.24 | 4.08 | 4.2 | 4.2 | +0.1 (+2.44%) | 11,008,540 |
23 Jun 2021 | CNY | 4.16 | 4.17 | 4.08 | 4.1 | 4.1 | -0.06 (-1.44%) | 5,610,500 |
22 Jun 2021 | CNY | 4.07 | 4.24 | 4.06 | 4.16 | 4.16 | +0.08 (+1.96%) | 12,203,990 |
21 Jun 2021 | CNY | 3.99 | 4.08 | 3.98 | 4.08 | 4.08 | +0.06 (+1.49%) | 7,310,100 |
18 Jun 2021 | CNY | 4 | 4.03 | 3.92 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,832,300 |
17 Jun 2021 | CNY | 4 | 4.07 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,067,010 |
16 Jun 2021 | CNY | 4.07 | 4.1 | 3.99 | 4 | 4 | -0.09 (-2.20%) | 6,363,710 |
15 Jun 2021 | CNY | 4.08 | 4.14 | 4.04 | 4.09 | 4.09 | +0.01 (+0.25%) | 9,573,760 |
11 Jun 2021 | CNY | 3.97 | 4.09 | 3.94 | 4.08 | 4.08 | +0.08 (+2%) | 10,242,564 |
10 Jun 2021 | CNY | 4.05 | 4.08 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 6,644,840 |
9 Jun 2021 | CNY | 4.02 | 4.05 | 3.97 | 4.03 | 4.03 | +0.04 (+1.00%) | 7,686,600 |
8 Jun 2021 | CNY | 3.94 | 4.09 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 7,862,000 |
7 Jun 2021 | CNY | 3.92 | 3.94 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 2,571,180 |
4 Jun 2021 | CNY | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,695,780 |
3 Jun 2021 | CNY | 3.98 | 4.01 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 5,111,400 |
2 Jun 2021 | CNY | 3.95 | 4.02 | 3.93 | 4 | 4 | +0.04 (+1.01%) | 6,042,381 |