Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 6.18 | 6.26 | 6.01 | 6.11 | 6.11 | +0.08 (+1.33%) | 28,388,374 |
5 Jul 2021 | CNY | 5.95 | 6.06 | 5.92 | 6.03 | 6.03 | +0.02 (+0.33%) | 16,818,500 |
2 Jul 2021 | CNY | 5.94 | 6.08 | 5.91 | 6.01 | 6.01 | +0.09 (+1.52%) | 20,891,069 |
1 Jul 2021 | CNY | 5.93 | 6.26 | 5.9 | 5.92 | 5.92 | -0.01 (-0.17%) | 26,665,497 |
30 Jun 2021 | CNY | 5.96 | 6.08 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 23,655,361 |
29 Jun 2021 | CNY | 6.06 | 6.14 | 5.87 | 5.93 | 5.93 | -0.29 (-4.66%) | 53,157,737 |
28 Jun 2021 | CNY | 6 | 6.22 | 5.8 | 6.22 | 6.22 | +0.57 (+10.09%) | 54,838,314 |
25 Jun 2021 | CNY | 5.72 | 5.72 | 5.59 | 5.65 | 5.65 | -0.01 (-0.18%) | 6,452,929 |
24 Jun 2021 | CNY | 5.73 | 5.76 | 5.61 | 5.66 | 5.66 | -0.11 (-1.91%) | 10,475,685 |
23 Jun 2021 | CNY | 5.86 | 5.88 | 5.73 | 5.77 | 5.77 | -0.06 (-1.03%) | 10,028,644 |
22 Jun 2021 | CNY | 5.78 | 5.99 | 5.75 | 5.83 | 5.83 | +0.05 (+0.87%) | 11,850,096 |
21 Jun 2021 | CNY | 5.76 | 5.82 | 5.74 | 5.78 | 5.78 | -0.01 (-0.17%) | 8,704,420 |
18 Jun 2021 | CNY | 5.64 | 5.87 | 5.58 | 5.79 | 5.79 | +0.16 (+2.84%) | 14,039,754 |
17 Jun 2021 | CNY | 5.6 | 5.68 | 5.58 | 5.63 | 5.63 | +0.05 (+0.90%) | 7,677,121 |
16 Jun 2021 | CNY | 5.74 | 5.76 | 5.55 | 5.58 | 5.58 | -0.21 (-3.63%) | 10,941,477 |
15 Jun 2021 | CNY | 5.73 | 5.81 | 5.69 | 5.79 | 5.79 | +0.03 (+0.52%) | 8,308,659 |
11 Jun 2021 | CNY | 5.96 | 5.97 | 5.73 | 5.76 | 5.76 | -0.17 (-2.87%) | 12,555,577 |
10 Jun 2021 | CNY | 5.91 | 5.95 | 5.84 | 5.93 | 5.93 | +0.01 (+0.17%) | 9,537,728 |
9 Jun 2021 | CNY | 5.99 | 6.06 | 5.9 | 5.92 | 5.92 | -0.08 (-1.33%) | 13,672,248 |
8 Jun 2021 | CNY | 6.15 | 6.17 | 5.95 | 6 | 6 | -0.15 (-2.44%) | 20,470,837 |
7 Jun 2021 | CNY | 5.88 | 6.23 | 5.84 | 6.15 | 6.15 | +0.36 (+6.22%) | 34,694,106 |
4 Jun 2021 | CNY | 5.73 | 5.84 | 5.73 | 5.79 | 5.79 | +0.07 (+1.22%) | 12,470,564 |
3 Jun 2021 | CNY | 5.75 | 5.86 | 5.7 | 5.72 | 5.72 | -0.07 (-1.21%) | 15,974,828 |
2 Jun 2021 | CNY | 5.7 | 5.86 | 5.7 | 5.79 | 5.79 | +0.04 (+0.70%) | 18,482,586 |
1 Jun 2021 | CNY | 5.73 | 5.86 | 5.66 | 5.75 | 5.75 | +0.07 (+1.23%) | 20,522,000 |
31 May 2021 | CNY | 5.72 | 5.81 | 5.67 | 5.68 | 5.68 | -0.02 (-0.35%) | 21,430,123 |
28 May 2021 | CNY | 5.64 | 5.81 | 5.62 | 5.7 | 5.7 | -0.01 (-0.18%) | 35,773,943 |
27 May 2021 | CNY | 5.47 | 5.89 | 5.44 | 5.71 | 5.71 | +0.36 (+6.73%) | 60,058,082 |
26 May 2021 | CNY | 5.3 | 5.41 | 5.28 | 5.35 | 5.35 | +0.05 (+0.94%) | 8,100,881 |
25 May 2021 | CNY | 5.23 | 5.33 | 5.19 | 5.3 | 5.3 | +0.06 (+1.15%) | 6,762,044 |