Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 5.63 | 5.72 | 5.54 | 5.62 | 5.62 | -0.03 (-0.53%) | 9,772,110 |
14 Oct 2021 | CNY | 5.46 | 5.72 | 5.45 | 5.65 | 5.65 | +0.18 (+3.29%) | 11,231,060 |
13 Oct 2021 | CNY | 5.45 | 5.52 | 5.36 | 5.47 | 5.47 | +0.01 (+0.18%) | 5,115,650 |
12 Oct 2021 | CNY | 5.56 | 5.57 | 5.42 | 5.46 | 5.46 | -0.15 (-2.67%) | 5,456,900 |
11 Oct 2021 | CNY | 5.64 | 5.65 | 5.43 | 5.61 | 5.61 | -0.04 (-0.71%) | 7,460,127 |
8 Oct 2021 | CNY | 5.6 | 5.8 | 5.57 | 5.65 | 5.65 | +0.09 (+1.62%) | 10,799,491 |
30 Sep 2021 | CNY | 5.36 | 5.57 | 5.36 | 5.56 | 5.56 | +0.21 (+3.93%) | 10,235,500 |
29 Sep 2021 | CNY | 5.45 | 5.56 | 5.34 | 5.35 | 5.35 | -0.19 (-3.43%) | 8,975,491 |
28 Sep 2021 | CNY | 5.56 | 5.66 | 5.35 | 5.54 | 5.54 | -0.01 (-0.18%) | 11,985,592 |
27 Sep 2021 | CNY | 5.65 | 5.66 | 5.37 | 5.55 | 5.55 | -0.07 (-1.25%) | 11,775,504 |
24 Sep 2021 | CNY | 5.79 | 5.79 | 5.61 | 5.62 | 5.62 | -0.19 (-3.27%) | 11,368,500 |
23 Sep 2021 | CNY | 5.51 | 5.81 | 5.51 | 5.81 | 5.81 | +0.32 (+5.83%) | 16,944,474 |
22 Sep 2021 | CNY | 5.59 | 5.73 | 5.41 | 5.49 | 5.49 | -0.18 (-3.17%) | 13,005,000 |
17 Sep 2021 | CNY | 5.75 | 5.79 | 5.53 | 5.67 | 5.67 | -0.17 (-2.91%) | 14,857,897 |
16 Sep 2021 | CNY | 5.78 | 5.96 | 5.7 | 5.84 | 5.84 | +0.04 (+0.69%) | 14,960,092 |
15 Sep 2021 | CNY | 5.68 | 5.84 | 5.46 | 5.8 | 5.8 | +0.05 (+0.87%) | 19,409,900 |
14 Sep 2021 | CNY | 5.82 | 6.09 | 5.7 | 5.75 | 5.75 | -0.3 (-4.96%) | 29,182,505 |
13 Sep 2021 | CNY | 6.41 | 6.49 | 6.05 | 6.05 | 6.05 | -0.67 (-9.97%) | 28,237,700 |
10 Sep 2021 | CNY | 6.3 | 6.8 | 6.27 | 6.72 | 6.72 | +0.5 (+8.04%) | 32,968,490 |
9 Sep 2021 | CNY | 6.22 | 6.31 | 6.16 | 6.22 | 6.22 | -0.01 (-0.16%) | 8,683,892 |
8 Sep 2021 | CNY | 6.29 | 6.39 | 6.16 | 6.23 | 6.23 | +0.04 (+0.65%) | 10,301,700 |
7 Sep 2021 | CNY | 6.15 | 6.42 | 6.11 | 6.19 | 6.19 | +0.04 (+0.65%) | 15,353,047 |
6 Sep 2021 | CNY | 6.13 | 6.17 | 5.96 | 6.15 | 6.15 | +0.01 (+0.16%) | 11,343,770 |
3 Sep 2021 | CNY | 6.01 | 6.16 | 6.01 | 6.14 | 6.14 | +0.06 (+0.99%) | 10,791,101 |
2 Sep 2021 | CNY | 6.2 | 6.27 | 6.01 | 6.08 | 6.08 | -0.12 (-1.94%) | 12,523,913 |
1 Sep 2021 | CNY | 6.03 | 6.29 | 6 | 6.2 | 6.2 | +0.14 (+2.31%) | 16,304,502 |
31 Aug 2021 | CNY | 6.04 | 6.19 | 5.95 | 6.06 | 6.06 | +0.01 (+0.17%) | 12,313,070 |
30 Aug 2021 | CNY | 5.96 | 6.15 | 5.91 | 6.05 | 6.05 | +0.11 (+1.85%) | 15,300,903 |
27 Aug 2021 | CNY | 6.15 | 6.15 | 5.86 | 5.94 | 5.94 | -0.24 (-3.88%) | 22,555,065 |
26 Aug 2021 | CNY | 5.82 | 6.29 | 5.68 | 6.18 | 6.18 | +0.41 (+7.11%) | 28,025,422 |