Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2021 | CNY | 7.8 | 7.9 | 7.7 | 7.79 | 7.79 | -0.07 (-0.89%) | 28,811,783 |
2 Aug 2021 | CNY | 7.29 | 7.98 | 7.13 | 7.86 | 7.86 | +0.56 (+7.67%) | 44,582,546 |
30 Jul 2021 | CNY | 7.34 | 7.37 | 7.25 | 7.3 | 7.3 | -0.04 (-0.54%) | 11,569,076 |
29 Jul 2021 | CNY | 7.39 | 7.45 | 7.3 | 7.34 | 7.34 | -0.02 (-0.27%) | 12,407,619 |
28 Jul 2021 | CNY | 7.31 | 7.38 | 7.19 | 7.36 | 7.36 | +0.02 (+0.27%) | 15,382,523 |
27 Jul 2021 | CNY | 7.58 | 7.63 | 7.31 | 7.34 | 7.34 | -0.24 (-3.17%) | 21,902,731 |
26 Jul 2021 | CNY | 7.75 | 7.78 | 7.53 | 7.58 | 7.58 | -0.2 (-2.57%) | 16,392,291 |
23 Jul 2021 | CNY | 7.85 | 7.93 | 7.76 | 7.78 | 7.78 | -0.1 (-1.27%) | 20,502,356 |
22 Jul 2021 | CNY | 7.63 | 7.95 | 7.59 | 7.88 | 7.88 | +0.25 (+3.28%) | 26,529,665 |
21 Jul 2021 | CNY | 7.65 | 7.83 | 7.62 | 7.63 | 7.63 | +0.01 (+0.13%) | 14,167,452 |
20 Jul 2021 | CNY | 7.56 | 7.67 | 7.51 | 7.62 | 7.62 | +0.02 (+0.26%) | 10,659,557 |
19 Jul 2021 | CNY | 7.72 | 7.73 | 7.55 | 7.6 | 7.6 | -0.13 (-1.68%) | 13,893,991 |
16 Jul 2021 | CNY | 7.76 | 7.8 | 7.68 | 7.73 | 7.73 | -0.04 (-0.51%) | 10,824,434 |
15 Jul 2021 | CNY | 7.68 | 7.81 | 7.58 | 7.77 | 7.77 | +0.03 (+0.39%) | 17,133,657 |
14 Jul 2021 | CNY | 8.01 | 8.01 | 7.73 | 7.74 | 7.74 | -0.21 (-2.64%) | 20,002,733 |
13 Jul 2021 | CNY | 7.95 | 7.96 | 7.83 | 7.95 | 7.95 | -0.03 (-0.38%) | 13,538,912 |
12 Jul 2021 | CNY | 8.03 | 8.11 | 7.96 | 7.98 | 7.98 | +0.01 (+0.13%) | 16,079,142 |
9 Jul 2021 | CNY | 7.89 | 7.99 | 7.83 | 7.97 | 7.97 | +0.05 (+0.63%) | 11,920,143 |
8 Jul 2021 | CNY | 7.97 | 8.05 | 7.87 | 7.92 | 7.92 | -0.05 (-0.63%) | 12,709,198 |
7 Jul 2021 | CNY | 7.9 | 8 | 7.89 | 7.97 | 7.97 | +0.03 (+0.38%) | 15,169,037 |
6 Jul 2021 | CNY | 7.88 | 7.98 | 7.81 | 7.94 | 7.94 | +0.07 (+0.89%) | 15,354,646 |
5 Jul 2021 | CNY | 7.93 | 7.96 | 7.81 | 7.87 | 7.87 | -0.04 (-0.51%) | 13,063,591 |
2 Jul 2021 | CNY | 7.98 | 8.02 | 7.88 | 7.91 | 7.91 | -0.09 (-1.13%) | 14,700,322 |
1 Jul 2021 | CNY | 8.22 | 8.23 | 7.99 | 8 | 8 | -0.2 (-2.44%) | 17,009,500 |
30 Jun 2021 | CNY | 8.2 | 8.24 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 14,179,141 |
29 Jun 2021 | CNY | 8.23 | 8.26 | 8.06 | 8.1 | 8.1 | -0.11 (-1.34%) | 11,439,259 |
28 Jun 2021 | CNY | 8.29 | 8.29 | 8.18 | 8.21 | 8.21 | -0.06 (-0.73%) | 12,422,428 |
25 Jun 2021 | CNY | 8.11 | 8.28 | 8.08 | 8.27 | 8.27 | +0.16 (+1.97%) | 17,572,957 |
24 Jun 2021 | CNY | 8.05 | 8.17 | 8.01 | 8.11 | 8.11 | +0.01 (+0.12%) | 11,199,333 |
23 Jun 2021 | CNY | 8.08 | 8.11 | 7.97 | 8.1 | 8.1 | +0.04 (+0.50%) | 13,784,673 |