Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2021 | CNY | 7.96 | 7.96 | 7.23 | 7.23 | 7.23 | -0.8 (-9.96%) | 52,718,378 |
23 Sep 2021 | CNY | 7.75 | 8.48 | 7.34 | 8.03 | 8.03 | +0.27 (+3.48%) | 64,981,049 |
22 Sep 2021 | CNY | 7.48 | 7.77 | 7.36 | 7.76 | 7.76 | +0.21 (+2.78%) | 32,238,104 |
17 Sep 2021 | CNY | 7.39 | 7.68 | 7.25 | 7.55 | 7.55 | +0.11 (+1.48%) | 30,660,400 |
16 Sep 2021 | CNY | 7.85 | 7.89 | 7.39 | 7.44 | 7.44 | -0.14 (-1.85%) | 30,709,668 |
15 Sep 2021 | CNY | 7.25 | 7.65 | 7.2 | 7.58 | 7.58 | +0.34 (+4.70%) | 34,042,819 |
14 Sep 2021 | CNY | 7.6 | 7.61 | 7.19 | 7.24 | 7.24 | -0.34 (-4.49%) | 34,855,001 |
13 Sep 2021 | CNY | 7.56 | 7.64 | 7.25 | 7.58 | 7.58 | +0.1 (+1.34%) | 30,865,665 |
10 Sep 2021 | CNY | 7.83 | 7.86 | 7.45 | 7.48 | 7.48 | -0.35 (-4.47%) | 37,764,019 |
9 Sep 2021 | CNY | 7.6 | 8.25 | 7.4 | 7.83 | 7.83 | +0.24 (+3.16%) | 59,318,622 |
8 Sep 2021 | CNY | 7.27 | 7.77 | 7.25 | 7.59 | 7.59 | +0.35 (+4.83%) | 45,141,387 |
7 Sep 2021 | CNY | 7.08 | 7.33 | 7.02 | 7.24 | 7.24 | +0.23 (+3.28%) | 30,226,207 |
6 Sep 2021 | CNY | 7.05 | 7.19 | 6.79 | 7.01 | 7.01 | -0.07 (-0.99%) | 33,155,797 |
3 Sep 2021 | CNY | 7.1 | 7.35 | 6.99 | 7.08 | 7.08 | -0.12 (-1.67%) | 34,260,229 |
2 Sep 2021 | CNY | 7.05 | 7.41 | 6.96 | 7.2 | 7.2 | +0.15 (+2.13%) | 51,101,723 |
1 Sep 2021 | CNY | 7 | 7.17 | 6.94 | 7.05 | 7.05 | +0.03 (+0.43%) | 46,092,058 |
31 Aug 2021 | CNY | 7.03 | 7.12 | 6.83 | 7.02 | 7.02 | -0.06 (-0.85%) | 28,008,852 |
30 Aug 2021 | CNY | 7.15 | 7.27 | 6.99 | 7.08 | 7.08 | -0.03 (-0.42%) | 36,892,799 |
27 Aug 2021 | CNY | 6.81 | 7.27 | 6.8 | 7.11 | 7.11 | +0.26 (+3.80%) | 48,808,029 |
26 Aug 2021 | CNY | 6.71 | 6.99 | 6.6 | 6.85 | 6.85 | +0.21 (+3.16%) | 48,394,609 |
25 Aug 2021 | CNY | 7.02 | 7.09 | 6.58 | 6.64 | 6.64 | -0.1 (-1.48%) | 59,339,930 |
24 Aug 2021 | CNY | 6.25 | 6.74 | 6.17 | 6.74 | 6.74 | +0.61 (+9.95%) | 43,190,321 |
23 Aug 2021 | CNY | 6.09 | 6.25 | 6.06 | 6.13 | 6.13 | +0.09 (+1.49%) | 15,535,211 |
20 Aug 2021 | CNY | 5.99 | 6.15 | 5.88 | 6.04 | 6.04 | -0.06 (-0.98%) | 20,414,110 |
19 Aug 2021 | CNY | 6.22 | 6.49 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 23,810,051 |
18 Aug 2021 | CNY | 6.1 | 6.43 | 6.04 | 6.21 | 6.21 | +0.15 (+2.48%) | 21,780,091 |
17 Aug 2021 | CNY | 6.26 | 6.36 | 6.03 | 6.06 | 6.06 | -0.28 (-4.42%) | 19,168,340 |
16 Aug 2021 | CNY | 6.3 | 6.45 | 6.28 | 6.34 | 6.34 | +0.05 (+0.79%) | 16,008,647 |
13 Aug 2021 | CNY | 6.32 | 6.39 | 6.21 | 6.29 | 6.29 | 0.0 (0.0%) | 17,272,374 |
12 Aug 2021 | CNY | 6.35 | 6.35 | 6.22 | 6.29 | 6.29 | -0.01 (-0.16%) | 14,971,550 |