Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 4.1 | 4.13 | 4.05 | 4.07 | 4.07 | -0.09 (-2.16%) | 5,720,133 |
13 Jul 2021 | CNY | 4.14 | 4.17 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 5,380,093 |
12 Jul 2021 | CNY | 4.15 | 4.25 | 4.13 | 4.15 | 4.15 | +0.03 (+0.73%) | 10,650,779 |
9 Jul 2021 | CNY | 4.1 | 4.14 | 4.06 | 4.12 | 4.12 | -0.01 (-0.24%) | 6,734,785 |
8 Jul 2021 | CNY | 4.17 | 4.18 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 7,260,163 |
7 Jul 2021 | CNY | 4.2 | 4.22 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 4,913,720 |
6 Jul 2021 | CNY | 4.24 | 4.24 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 4,226,400 |
5 Jul 2021 | CNY | 4.19 | 4.23 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 5,814,332 |
2 Jul 2021 | CNY | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | +0.03 (+0.72%) | 5,550,536 |
1 Jul 2021 | CNY | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -0.07 (-1.65%) | 6,219,881 |
30 Jun 2021 | CNY | 4.28 | 4.28 | 4.2 | 4.23 | 4.23 | -0.02 (-0.47%) | 7,850,123 |
29 Jun 2021 | CNY | 4.25 | 4.29 | 4.21 | 4.25 | 4.25 | -0.01 (-0.23%) | 4,882,261 |
28 Jun 2021 | CNY | 4.26 | 4.32 | 4.21 | 4.26 | 4.26 | -0.02 (-0.47%) | 8,211,601 |
25 Jun 2021 | CNY | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 11,348,025 |
24 Jun 2021 | CNY | 4.17 | 4.25 | 4.14 | 4.25 | 4.25 | +0.09 (+2.16%) | 13,064,527 |
23 Jun 2021 | CNY | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 5,516,425 |
22 Jun 2021 | CNY | 4.19 | 4.22 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 5,798,898 |
21 Jun 2021 | CNY | 4.22 | 4.22 | 4.14 | 4.17 | 4.17 | 0.0 (0.0%) | 5,782,437 |
18 Jun 2021 | CNY | 4.08 | 4.2 | 4.05 | 4.17 | 4.17 | +0.09 (+2.21%) | 8,089,412 |
17 Jun 2021 | CNY | 4.08 | 4.09 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 4,713,954 |
16 Jun 2021 | CNY | 4.15 | 4.17 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 9,324,959 |
15 Jun 2021 | CNY | 4.23 | 4.23 | 4.16 | 4.16 | 4.16 | -0.08 (-1.89%) | 4,728,354 |
11 Jun 2021 | CNY | 4.17 | 4.24 | 4.14 | 4.24 | 4.24 | +0.07 (+1.68%) | 10,553,310 |
10 Jun 2021 | CNY | 4.15 | 4.2 | 4.1 | 4.17 | 4.17 | +0.01 (+0.24%) | 6,973,172 |
9 Jun 2021 | CNY | 4.18 | 4.21 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 4,852,564 |
8 Jun 2021 | CNY | 4.26 | 4.28 | 4.14 | 4.19 | 4.19 | -0.06 (-1.41%) | 8,483,939 |
7 Jun 2021 | CNY | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | +0.09 (+2.16%) | 6,076,024 |
4 Jun 2021 | CNY | 4.14 | 4.18 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 3,851,796 |
3 Jun 2021 | CNY | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 3,515,632 |
2 Jun 2021 | CNY | 4.16 | 4.16 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 3,026,637 |