Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 7.53 | 7.65 | 7.43 | 7.61 | 7.61 | +0.05 (+0.66%) | 5,105,570 |
24 Aug 2021 | CNY | 7.66 | 7.74 | 7.5 | 7.56 | 7.56 | -0.06 (-0.79%) | 5,181,783 |
23 Aug 2021 | CNY | 7.58 | 7.76 | 7.57 | 7.62 | 7.62 | +0.06 (+0.79%) | 4,357,300 |
20 Aug 2021 | CNY | 7.58 | 7.64 | 7.33 | 7.56 | 7.56 | -0.05 (-0.66%) | 4,636,112 |
19 Aug 2021 | CNY | 7.77 | 7.77 | 7.47 | 7.61 | 7.61 | -0.15 (-1.93%) | 5,470,528 |
18 Aug 2021 | CNY | 7.52 | 7.97 | 7.46 | 7.76 | 7.76 | +0.23 (+3.05%) | 7,312,000 |
17 Aug 2021 | CNY | 7.71 | 7.85 | 7.5 | 7.53 | 7.53 | -0.17 (-2.21%) | 7,185,000 |
16 Aug 2021 | CNY | 8.4 | 8.44 | 7.64 | 7.7 | 7.7 | -0.7 (-8.33%) | 17,791,818 |
13 Aug 2021 | CNY | 8.3 | 8.4 | 8.17 | 8.4 | 8.4 | +0.15 (+1.82%) | 8,601,940 |
12 Aug 2021 | CNY | 8.13 | 8.5 | 8.06 | 8.25 | 8.25 | +0.1 (+1.23%) | 10,068,714 |
11 Aug 2021 | CNY | 8.05 | 8.17 | 7.96 | 8.15 | 8.15 | +0.05 (+0.62%) | 5,657,314 |
10 Aug 2021 | CNY | 8.15 | 8.23 | 7.94 | 8.1 | 8.1 | -0.05 (-0.61%) | 6,530,402 |
9 Aug 2021 | CNY | 7.87 | 8.32 | 7.87 | 8.15 | 8.15 | +0.33 (+4.22%) | 10,829,631 |
6 Aug 2021 | CNY | 7.65 | 7.89 | 7.62 | 7.82 | 7.82 | +0.14 (+1.82%) | 5,155,352 |
5 Aug 2021 | CNY | 7.93 | 7.93 | 7.6 | 7.68 | 7.68 | -0.24 (-3.03%) | 6,234,100 |
4 Aug 2021 | CNY | 7.86 | 8.05 | 7.8 | 7.92 | 7.92 | +0.08 (+1.02%) | 5,158,000 |
3 Aug 2021 | CNY | 8.06 | 8.23 | 7.82 | 7.84 | 7.84 | -0.22 (-2.73%) | 8,717,600 |
2 Aug 2021 | CNY | 8.02 | 8.42 | 8 | 8.06 | 8.06 | +0.05 (+0.62%) | 10,417,200 |
30 Jul 2021 | CNY | 8.11 | 8.24 | 7.92 | 8.01 | 8.01 | -0.05 (-0.62%) | 12,366,750 |
29 Jul 2021 | CNY | 7.54 | 8.06 | 7.54 | 8.06 | 8.06 | +0.73 (+9.96%) | 11,364,400 |
28 Jul 2021 | CNY | 7.69 | 7.79 | 7 | 7.33 | 7.33 | -0.42 (-5.42%) | 10,449,200 |
27 Jul 2021 | CNY | 8.28 | 8.46 | 7.73 | 7.75 | 7.75 | -0.57 (-6.85%) | 11,405,750 |
26 Jul 2021 | CNY | 8.15 | 8.47 | 8 | 8.32 | 8.32 | +0.1 (+1.22%) | 13,010,430 |
23 Jul 2021 | CNY | 7.92 | 8.38 | 7.88 | 8.22 | 8.22 | +0.37 (+4.71%) | 14,647,232 |
22 Jul 2021 | CNY | 7.85 | 7.95 | 7.78 | 7.85 | 7.85 | -0.01 (-0.13%) | 5,851,477 |
21 Jul 2021 | CNY | 7.59 | 8 | 7.58 | 7.86 | 7.86 | +0.31 (+4.11%) | 7,953,910 |
20 Jul 2021 | CNY | 7.47 | 7.59 | 7.4 | 7.55 | 7.55 | +0.03 (+0.40%) | 4,310,110 |
19 Jul 2021 | CNY | 7.71 | 7.89 | 7.46 | 7.52 | 7.52 | -0.18 (-2.34%) | 6,342,161 |
16 Jul 2021 | CNY | 7.63 | 7.92 | 7.6 | 7.7 | 7.7 | +0.07 (+0.92%) | 8,695,760 |
15 Jul 2021 | CNY | 7.43 | 7.75 | 7.24 | 7.63 | 7.63 | +0.11 (+1.46%) | 9,467,900 |