Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 7.8 | 8.22 | 7.76 | 8.05 | 8.05 | +0.18 (+2.29%) | 8,197,393 |
5 Jul 2021 | CNY | 7.7 | 7.92 | 7.68 | 7.87 | 7.87 | +0.1 (+1.29%) | 4,815,100 |
2 Jul 2021 | CNY | 7.94 | 8.08 | 7.68 | 7.77 | 7.77 | -0.21 (-2.63%) | 7,358,318 |
1 Jul 2021 | CNY | 8.47 | 8.57 | 7.95 | 7.98 | 7.98 | -0.45 (-5.34%) | 8,698,439 |
30 Jun 2021 | CNY | 8.34 | 8.47 | 8.15 | 8.43 | 8.43 | +0.08 (+0.96%) | 8,894,222 |
29 Jun 2021 | CNY | 8.63 | 8.83 | 8.32 | 8.35 | 8.35 | -0.37 (-4.24%) | 9,522,105 |
28 Jun 2021 | CNY | 8.76 | 8.93 | 8.59 | 8.72 | 8.72 | -0.02 (-0.23%) | 8,431,126 |
25 Jun 2021 | CNY | 8.68 | 8.81 | 8.5 | 8.74 | 8.74 | +0.03 (+0.34%) | 7,820,602 |
24 Jun 2021 | CNY | 8.87 | 9.11 | 8.66 | 8.71 | 8.71 | -0.18 (-2.02%) | 10,898,265 |
23 Jun 2021 | CNY | 9 | 9.09 | 8.82 | 8.89 | 8.89 | -0.27 (-2.95%) | 13,668,679 |
22 Jun 2021 | CNY | 8.9 | 9.58 | 8.64 | 9.16 | 9.16 | +0.15 (+1.66%) | 23,604,116 |
21 Jun 2021 | CNY | 8.48 | 9.29 | 8.35 | 9.01 | 9.01 | +0.53 (+6.25%) | 19,606,444 |
18 Jun 2021 | CNY | 8.22 | 8.57 | 8.06 | 8.48 | 8.48 | +0.26 (+3.16%) | 16,312,184 |
17 Jun 2021 | CNY | 8.22 | 8.45 | 8.06 | 8.22 | 8.22 | +0.01 (+0.12%) | 10,563,908 |
16 Jun 2021 | CNY | 8.25 | 8.65 | 8.15 | 8.21 | 8.21 | -0.11 (-1.32%) | 12,505,520 |
15 Jun 2021 | CNY | 8.17 | 8.64 | 8.17 | 8.32 | 8.32 | -0.01 (-0.12%) | 16,781,296 |
11 Jun 2021 | CNY | 8.69 | 8.77 | 8.3 | 8.33 | 8.33 | -0.54 (-6.09%) | 23,024,135 |
10 Jun 2021 | CNY | 8.32 | 9.12 | 8.3 | 8.87 | 8.87 | +0.58 (+7.00%) | 43,379,406 |
9 Jun 2021 | CNY | 7.69 | 8.29 | 7.69 | 8.29 | 8.29 | +0.75 (+9.95%) | 10,448,781 |
8 Jun 2021 | CNY | 7.54 | 7.61 | 7.29 | 7.54 | 7.54 | +0.06 (+0.80%) | 7,745,940 |
7 Jun 2021 | CNY | 7.44 | 7.62 | 7.44 | 7.48 | 7.48 | +0.02 (+0.27%) | 3,561,600 |
4 Jun 2021 | CNY | 7.47 | 7.57 | 7.41 | 7.46 | 7.46 | 0.0 (0.0%) | 3,552,129 |
3 Jun 2021 | CNY | 7.51 | 7.59 | 7.4 | 7.46 | 7.46 | -0.04 (-0.53%) | 5,262,383 |
2 Jun 2021 | CNY | 7.81 | 7.86 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 7,109,842 |
1 Jun 2021 | CNY | 7.83 | 7.92 | 7.75 | 7.8 | 7.8 | -0.15 (-1.89%) | 5,786,133 |
31 May 2021 | CNY | 7.8 | 8 | 7.75 | 7.95 | 7.95 | +0.14 (+1.79%) | 6,842,399 |
28 May 2021 | CNY | 7.92 | 7.94 | 7.76 | 7.81 | 7.81 | -0.11 (-1.39%) | 5,416,000 |
27 May 2021 | CNY | 7.95 | 8.04 | 7.84 | 7.92 | 7.92 | -0.13 (-1.61%) | 8,118,612 |
26 May 2021 | CNY | 7.9 | 8.4 | 7.8 | 8.05 | 8.05 | +0.19 (+2.42%) | 12,415,512 |
25 May 2021 | CNY | 7.82 | 7.98 | 7.69 | 7.86 | 7.86 | +0.03 (+0.38%) | 7,284,100 |