Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 6.49 | 6.56 | 6.47 | 6.55 | 6.55 | +0.1 (+1.55%) | 5,231,600 |
24 Aug 2021 | CNY | 6.43 | 6.52 | 6.41 | 6.45 | 6.45 | +0.03 (+0.47%) | 4,058,400 |
23 Aug 2021 | CNY | 6.28 | 6.44 | 6.28 | 6.42 | 6.42 | +0.14 (+2.23%) | 4,290,027 |
20 Aug 2021 | CNY | 6.35 | 6.35 | 6.23 | 6.28 | 6.28 | -0.06 (-0.95%) | 3,028,801 |
19 Aug 2021 | CNY | 6.36 | 6.39 | 6.3 | 6.34 | 6.34 | -0.05 (-0.78%) | 3,139,652 |
18 Aug 2021 | CNY | 6.28 | 6.41 | 6.28 | 6.39 | 6.39 | +0.12 (+1.91%) | 3,521,559 |
17 Aug 2021 | CNY | 6.48 | 6.53 | 6.26 | 6.27 | 6.27 | -0.2 (-3.09%) | 5,772,900 |
16 Aug 2021 | CNY | 6.5 | 6.54 | 6.46 | 6.47 | 6.47 | -0.08 (-1.22%) | 4,103,571 |
13 Aug 2021 | CNY | 6.56 | 6.57 | 6.5 | 6.55 | 6.55 | -0.01 (-0.15%) | 3,351,027 |
12 Aug 2021 | CNY | 6.54 | 6.56 | 6.48 | 6.56 | 6.56 | +0.04 (+0.61%) | 3,549,503 |
11 Aug 2021 | CNY | 6.52 | 6.59 | 6.48 | 6.52 | 6.52 | -0.01 (-0.15%) | 5,018,152 |
10 Aug 2021 | CNY | 6.5 | 6.56 | 6.47 | 6.53 | 6.53 | +0.08 (+1.24%) | 4,656,901 |
9 Aug 2021 | CNY | 6.32 | 6.45 | 6.31 | 6.45 | 6.45 | +0.07 (+1.10%) | 3,753,365 |
6 Aug 2021 | CNY | 6.28 | 6.53 | 6.22 | 6.38 | 6.38 | +0.1 (+1.59%) | 8,302,103 |
5 Aug 2021 | CNY | 6.39 | 6.4 | 6.27 | 6.28 | 6.28 | -0.12 (-1.88%) | 3,509,665 |
4 Aug 2021 | CNY | 6.37 | 6.43 | 6.33 | 6.4 | 6.4 | +0.07 (+1.11%) | 2,686,901 |
3 Aug 2021 | CNY | 6.4 | 6.49 | 6.32 | 6.33 | 6.33 | -0.1 (-1.56%) | 3,926,898 |
2 Aug 2021 | CNY | 6.36 | 6.44 | 6.27 | 6.43 | 6.43 | +0.04 (+0.63%) | 3,707,064 |
30 Jul 2021 | CNY | 6.22 | 6.4 | 6.19 | 6.39 | 6.39 | +0.18 (+2.90%) | 4,708,200 |
29 Jul 2021 | CNY | 6.22 | 6.29 | 6.19 | 6.21 | 6.21 | +0.03 (+0.49%) | 3,775,000 |
28 Jul 2021 | CNY | 6.26 | 6.3 | 6.06 | 6.18 | 6.18 | -0.13 (-2.06%) | 5,533,713 |
27 Jul 2021 | CNY | 6.47 | 6.55 | 6.31 | 6.31 | 6.31 | -0.16 (-2.47%) | 5,662,470 |
26 Jul 2021 | CNY | 6.64 | 6.68 | 6.42 | 6.47 | 6.47 | -0.23 (-3.43%) | 7,753,530 |
23 Jul 2021 | CNY | 6.91 | 6.92 | 6.7 | 6.7 | 6.7 | -0.18 (-2.62%) | 8,165,570 |
22 Jul 2021 | CNY | 6.83 | 6.93 | 6.75 | 6.88 | 6.88 | 0.0 (0.0%) | 4,016,800 |
21 Jul 2021 | CNY | 6.9 | 6.95 | 6.81 | 6.88 | 6.88 | -0.01 (-0.15%) | 5,055,600 |
20 Jul 2021 | CNY | 6.8 | 6.9 | 6.74 | 6.89 | 6.89 | +0.07 (+1.03%) | 4,042,198 |
19 Jul 2021 | CNY | 6.98 | 6.98 | 6.79 | 6.82 | 6.82 | -0.14 (-2.01%) | 5,173,356 |
16 Jul 2021 | CNY | 6.95 | 7.02 | 6.91 | 6.96 | 6.96 | +0.01 (+0.14%) | 4,428,409 |
15 Jul 2021 | CNY | 7.01 | 7.03 | 6.84 | 6.95 | 6.95 | -0.1 (-1.42%) | 5,148,844 |