Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 4.91 | 4.92 | 4.85 | 4.88 | 4.88 | -0.02 (-0.41%) | 8,544,955 |
5 Jul 2021 | CNY | 4.91 | 4.94 | 4.87 | 4.9 | 4.9 | -0.03 (-0.61%) | 5,121,894 |
2 Jul 2021 | CNY | 4.99 | 5.01 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 6,618,096 |
1 Jul 2021 | CNY | 5.02 | 5.04 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 5,252,441 |
30 Jun 2021 | CNY | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 4,557,934 |
29 Jun 2021 | CNY | 5.01 | 5.07 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 5,662,467 |
28 Jun 2021 | CNY | 5.01 | 5.07 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 5,538,777 |
25 Jun 2021 | CNY | 5.04 | 5.04 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 6,392,651 |
24 Jun 2021 | CNY | 5.04 | 5.05 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 4,537,644 |
23 Jun 2021 | CNY | 5.08 | 5.09 | 5.01 | 5.04 | 5.04 | -0.21 (-4%) | 7,119,100 |
22 Jun 2021 | CNY | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | +0.01 (+0.19%) | 7,834,214 |
21 Jun 2021 | CNY | 5.2 | 5.26 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 4,955,743 |
18 Jun 2021 | CNY | 5.19 | 5.26 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 6,787,576 |
17 Jun 2021 | CNY | 5.16 | 5.21 | 5.15 | 5.18 | 5.18 | +0.03 (+0.58%) | 5,404,897 |
16 Jun 2021 | CNY | 5.16 | 5.18 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 3,752,722 |
15 Jun 2021 | CNY | 5.17 | 5.19 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 5,154,830 |
11 Jun 2021 | CNY | 5.2 | 5.21 | 5.15 | 5.17 | 5.17 | -0.03 (-0.58%) | 6,380,916 |
10 Jun 2021 | CNY | 5.2 | 5.22 | 5.19 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,396,337 |
9 Jun 2021 | CNY | 5.21 | 5.23 | 5.19 | 5.22 | 5.22 | +0.03 (+0.58%) | 4,310,610 |
8 Jun 2021 | CNY | 5.26 | 5.26 | 5.19 | 5.19 | 5.19 | -0.03 (-0.57%) | 6,057,200 |
7 Jun 2021 | CNY | 5.28 | 5.29 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 5,716,240 |
4 Jun 2021 | CNY | 5.28 | 5.31 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 8,810,159 |
3 Jun 2021 | CNY | 5.25 | 5.35 | 5.23 | 5.3 | 5.3 | +0.06 (+1.15%) | 11,861,742 |
2 Jun 2021 | CNY | 5.29 | 5.29 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 5,809,343 |
1 Jun 2021 | CNY | 5.28 | 5.29 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 5,966,462 |
31 May 2021 | CNY | 5.31 | 5.31 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 5,744,741 |
28 May 2021 | CNY | 5.31 | 5.33 | 5.27 | 5.29 | 5.29 | -0.02 (-0.38%) | 7,819,412 |
27 May 2021 | CNY | 5.3 | 5.33 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 6,421,780 |
26 May 2021 | CNY | 5.25 | 5.33 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 8,393,041 |
25 May 2021 | CNY | 5.23 | 5.27 | 5.19 | 5.26 | 5.26 | +0.03 (+0.57%) | 7,617,867 |