Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 6.31 | 6.45 | 6.31 | 6.42 | 6.42 | +0.08 (+1.26%) | 13,943,363 |
23 Aug 2021 | CNY | 6.29 | 6.41 | 6.27 | 6.34 | 6.34 | +0.05 (+0.79%) | 18,532,502 |
20 Aug 2021 | CNY | 6.26 | 6.42 | 6.18 | 6.29 | 6.29 | +0.03 (+0.48%) | 23,715,783 |
19 Aug 2021 | CNY | 6.01 | 6.33 | 5.98 | 6.26 | 6.26 | +0.25 (+4.16%) | 29,658,970 |
18 Aug 2021 | CNY | 5.97 | 6.07 | 5.95 | 6.01 | 6.01 | +0.04 (+0.67%) | 11,079,412 |
17 Aug 2021 | CNY | 6.19 | 6.27 | 5.95 | 5.97 | 5.97 | -0.25 (-4.02%) | 24,416,439 |
16 Aug 2021 | CNY | 5.9 | 6.45 | 5.9 | 6.22 | 6.22 | +0.32 (+5.42%) | 43,234,741 |
13 Aug 2021 | CNY | 5.89 | 5.95 | 5.83 | 5.9 | 5.9 | +0.04 (+0.68%) | 18,357,037 |
12 Aug 2021 | CNY | 5.72 | 5.95 | 5.68 | 5.86 | 5.86 | +0.17 (+2.99%) | 22,541,069 |
11 Aug 2021 | CNY | 5.66 | 5.73 | 5.62 | 5.69 | 5.69 | +0.02 (+0.35%) | 11,871,656 |
10 Aug 2021 | CNY | 5.51 | 5.74 | 5.46 | 5.67 | 5.67 | +0.19 (+3.47%) | 17,392,863 |
9 Aug 2021 | CNY | 5.48 | 5.53 | 5.43 | 5.48 | 5.48 | 0.0 (0.0%) | 7,660,370 |
6 Aug 2021 | CNY | 5.53 | 5.56 | 5.41 | 5.48 | 5.48 | -0.04 (-0.72%) | 9,892,063 |
5 Aug 2021 | CNY | 5.56 | 5.6 | 5.47 | 5.52 | 5.52 | -0.09 (-1.60%) | 12,116,081 |
4 Aug 2021 | CNY | 5.58 | 5.72 | 5.55 | 5.61 | 5.61 | +0.07 (+1.26%) | 10,498,612 |
3 Aug 2021 | CNY | 5.55 | 5.65 | 5.52 | 5.54 | 5.54 | -0.02 (-0.36%) | 13,275,897 |
2 Aug 2021 | CNY | 5.49 | 5.58 | 5.41 | 5.56 | 5.56 | +0.07 (+1.28%) | 12,707,886 |
30 Jul 2021 | CNY | 5.58 | 5.59 | 5.46 | 5.49 | 5.49 | -0.07 (-1.26%) | 10,459,570 |
29 Jul 2021 | CNY | 5.52 | 5.68 | 5.47 | 5.56 | 5.56 | +0.13 (+2.39%) | 14,502,402 |
28 Jul 2021 | CNY | 5.67 | 5.73 | 5.39 | 5.43 | 5.43 | -0.22 (-3.89%) | 17,118,391 |
27 Jul 2021 | CNY | 5.7 | 5.83 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 14,006,631 |
26 Jul 2021 | CNY | 5.82 | 5.89 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 18,899,389 |
23 Jul 2021 | CNY | 5.8 | 5.87 | 5.76 | 5.8 | 5.8 | -0.03 (-0.51%) | 15,358,026 |
22 Jul 2021 | CNY | 5.86 | 5.95 | 5.81 | 5.83 | 5.83 | -0.06 (-1.02%) | 21,826,063 |
21 Jul 2021 | CNY | 5.51 | 5.97 | 5.44 | 5.89 | 5.89 | +0.4 (+7.29%) | 39,683,794 |
20 Jul 2021 | CNY | 5.44 | 5.52 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 10,923,064 |
19 Jul 2021 | CNY | 5.57 | 5.58 | 5.38 | 5.48 | 5.48 | -0.03 (-0.54%) | 17,745,497 |
16 Jul 2021 | CNY | 5.53 | 5.63 | 5.47 | 5.51 | 5.51 | -0.08 (-1.43%) | 24,422,461 |
15 Jul 2021 | CNY | 5.82 | 5.93 | 5.52 | 5.59 | 5.59 | +0.15 (+2.76%) | 55,691,236 |
14 Jul 2021 | CNY | 5.43 | 5.57 | 5.43 | 5.44 | 5.44 | +0.02 (+0.37%) | 23,401,225 |