Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2021 | CNY | 4.625 | 4.6583 | 4.5833 | 4.6333 | 4.6333 | 0.0 (0.0%) | 4,495,803 |
12 Oct 2021 | CNY | 4.7167 | 4.7333 | 4.5667 | 4.6333 | 4.6333 | -0.108 (-2.29%) | 9,228,913 |
11 Oct 2021 | CNY | 4.7 | 4.8583 | 4.7 | 4.7417 | 4.7417 | +0.05 (+1.07%) | 13,430,547 |
8 Oct 2021 | CNY | 4.6417 | 4.7 | 4.6333 | 4.6917 | 4.6917 | +0.075 (+1.62%) | 7,894,968 |
30 Sep 2021 | CNY | 4.5917 | 4.6333 | 4.5583 | 4.6167 | 4.6167 | +0.058 (+1.28%) | 4,447,400 |
29 Sep 2021 | CNY | 4.6917 | 4.7083 | 4.5417 | 4.5583 | 4.5583 | -0.158 (-3.36%) | 11,402,006 |
28 Sep 2021 | CNY | 4.6333 | 4.7833 | 4.5917 | 4.7167 | 4.7167 | +0.075 (+1.62%) | 10,424,270 |
27 Sep 2021 | CNY | 4.775 | 4.8083 | 4.6333 | 4.6417 | 4.6417 | -0.125 (-2.62%) | 10,747,237 |
24 Sep 2021 | CNY | 4.9167 | 4.925 | 4.75 | 4.7667 | 4.7667 | -0.142 (-2.88%) | 13,736,967 |
23 Sep 2021 | CNY | 4.7417 | 4.9417 | 4.7417 | 4.9083 | 4.9083 | +0.183 (+3.88%) | 18,194,281 |
22 Sep 2021 | CNY | 4.7083 | 4.7667 | 4.6583 | 4.725 | 4.725 | 0.0 (0.0%) | 10,217,883 |
17 Sep 2021 | CNY | 4.8417 | 4.8417 | 4.7083 | 4.725 | 4.725 | -0.083 (-1.73%) | 12,324,820 |
16 Sep 2021 | CNY | 4.9417 | 4.9583 | 4.8083 | 4.8083 | 4.8083 | -0.075 (-1.54%) | 10,532,832 |
15 Sep 2021 | CNY | 4.8583 | 4.9333 | 4.8333 | 4.8833 | 4.8833 | +0.05 (+1.03%) | 9,009,692 |
14 Sep 2021 | CNY | 4.9917 | 5.0167 | 4.825 | 4.8333 | 4.8333 | -0.158 (-3.17%) | 16,352,442 |
13 Sep 2021 | CNY | 4.9167 | 5.0167 | 4.8917 | 4.9917 | 4.9917 | +0.075 (+1.53%) | 17,724,170 |
10 Sep 2021 | CNY | 4.975 | 4.9833 | 4.8833 | 4.9167 | 4.9167 | -0.042 (-0.84%) | 13,571,606 |
9 Sep 2021 | CNY | 4.8583 | 5 | 4.8583 | 4.9583 | 4.9583 | +0.083 (+1.71%) | 15,164,605 |
8 Sep 2021 | CNY | 4.8417 | 4.925 | 4.8417 | 4.875 | 4.875 | +0.025 (+0.52%) | 13,247,946 |
7 Sep 2021 | CNY | 4.775 | 4.9 | 4.775 | 4.85 | 4.85 | +0.075 (+1.57%) | 13,688,948 |
6 Sep 2021 | CNY | 4.7333 | 4.7833 | 4.7167 | 4.775 | 4.775 | +0.042 (+0.88%) | 10,022,378 |
3 Sep 2021 | CNY | 4.7667 | 4.7917 | 4.725 | 4.7333 | 4.7333 | -0.033 (-0.70%) | 10,632,204 |
2 Sep 2021 | CNY | 4.6917 | 4.775 | 4.65 | 4.7667 | 4.7667 | +0.075 (+1.60%) | 11,977,820 |
1 Sep 2021 | CNY | 4.6667 | 4.725 | 4.625 | 4.6917 | 4.6917 | +0.025 (+0.54%) | 12,767,784 |
31 Aug 2021 | CNY | 4.5583 | 4.7 | 4.5583 | 4.6667 | 4.6667 | +0.092 (+2.00%) | 9,232,384 |
30 Aug 2021 | CNY | 4.6583 | 4.675 | 4.5667 | 4.575 | 4.575 | -0.042 (-0.90%) | 8,824,123 |
27 Aug 2021 | CNY | 4.7167 | 4.725 | 4.5917 | 4.6167 | 4.6167 | -0.092 (-1.95%) | 10,991,571 |
26 Aug 2021 | CNY | 4.75 | 4.7583 | 4.6917 | 4.7083 | 4.7083 | -0.042 (-0.88%) | 8,055,430 |
25 Aug 2021 | CNY | 4.7167 | 4.7667 | 4.7 | 4.75 | 4.75 | +0.033 (+0.71%) | 7,033,263 |
24 Aug 2021 | CNY | 4.7167 | 4.7333 | 4.6917 | 4.7167 | 4.7167 | -0.025 (-0.53%) | 9,180,177 |