Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.58 | 5.58 | 5.46 | 5.46 | 5.46 | -0.13 (-2.33%) | 6,700,500 |
13 Jul 2021 | CNY | 5.6 | 5.6 | 5.52 | 5.59 | 5.59 | +0.01 (+0.18%) | 6,916,710 |
12 Jul 2021 | CNY | 5.49 | 5.62 | 5.49 | 5.58 | 5.58 | +0.09 (+1.64%) | 8,880,304 |
9 Jul 2021 | CNY | 5.49 | 5.5 | 5.39 | 5.49 | 5.49 | 0.0 (0.0%) | 6,364,700 |
8 Jul 2021 | CNY | 5.55 | 5.55 | 5.46 | 5.49 | 5.49 | -0.05 (-0.90%) | 6,594,600 |
7 Jul 2021 | CNY | 5.51 | 5.58 | 5.46 | 5.54 | 5.54 | +0.02 (+0.36%) | 6,349,500 |
6 Jul 2021 | CNY | 5.64 | 5.64 | 5.46 | 5.52 | 5.52 | -0.08 (-1.43%) | 7,624,600 |
5 Jul 2021 | CNY | 5.6 | 5.66 | 5.54 | 5.6 | 5.6 | -0.04 (-0.71%) | 7,802,621 |
2 Jul 2021 | CNY | 5.72 | 5.73 | 5.46 | 5.64 | 5.64 | -0.1 (-1.74%) | 16,643,502 |
1 Jul 2021 | CNY | 6.08 | 6.08 | 5.73 | 5.74 | 5.74 | -0.32 (-5.28%) | 15,810,031 |
30 Jun 2021 | CNY | 6.01 | 6.15 | 6.01 | 6.06 | 6.06 | -0.19 (-3.04%) | 15,410,317 |
29 Jun 2021 | CNY | 6.35 | 6.64 | 6.2 | 6.25 | 6.25 | +0.07 (+1.13%) | 17,690,055 |
28 Jun 2021 | CNY | 6.17 | 6.26 | 6.12 | 6.18 | 6.18 | +0.07 (+1.15%) | 11,839,424 |
25 Jun 2021 | CNY | 6.08 | 6.13 | 6.03 | 6.11 | 6.11 | +0.01 (+0.16%) | 9,189,772 |
24 Jun 2021 | CNY | 6.2 | 6.24 | 6.06 | 6.1 | 6.1 | -0.15 (-2.40%) | 12,163,671 |
23 Jun 2021 | CNY | 6.2 | 6.32 | 6.16 | 6.25 | 6.25 | +0.05 (+0.81%) | 13,807,623 |
22 Jun 2021 | CNY | 6.19 | 6.24 | 6.12 | 6.2 | 6.2 | 0.0 (0.0%) | 11,926,270 |
21 Jun 2021 | CNY | 6.17 | 6.28 | 6.12 | 6.2 | 6.2 | +0.02 (+0.32%) | 10,056,400 |
18 Jun 2021 | CNY | 6.09 | 6.21 | 6.01 | 6.18 | 6.18 | +0.06 (+0.98%) | 12,939,041 |
17 Jun 2021 | CNY | 6.1 | 6.21 | 6.01 | 6.12 | 6.12 | +0.01 (+0.16%) | 11,883,341 |
16 Jun 2021 | CNY | 6.29 | 6.45 | 6.1 | 6.11 | 6.11 | -0.21 (-3.32%) | 18,170,442 |
15 Jun 2021 | CNY | 6.62 | 6.62 | 6.26 | 6.32 | 6.32 | -0.32 (-4.82%) | 20,495,248 |
11 Jun 2021 | CNY | 6.5 | 6.87 | 6.47 | 6.64 | 6.64 | +0.1 (+1.53%) | 30,324,100 |
10 Jun 2021 | CNY | 6.66 | 6.79 | 6.49 | 6.54 | 6.54 | -0.09 (-1.36%) | 28,361,478 |
9 Jun 2021 | CNY | 6.15 | 6.8 | 6.14 | 6.63 | 6.63 | +0.45 (+7.28%) | 49,154,177 |
8 Jun 2021 | CNY | 6.3 | 6.36 | 6.18 | 6.18 | 6.18 | -0.17 (-2.68%) | 18,674,688 |
7 Jun 2021 | CNY | 6.23 | 6.38 | 6.1 | 6.35 | 6.35 | +0.12 (+1.93%) | 18,679,890 |
4 Jun 2021 | CNY | 6.13 | 6.3 | 6.1 | 6.23 | 6.23 | -0.14 (-2.20%) | 20,059,733 |
3 Jun 2021 | CNY | 6.65 | 6.78 | 6.35 | 6.37 | 6.37 | -0.28 (-4.21%) | 35,112,834 |
2 Jun 2021 | CNY | 6.44 | 6.87 | 6.3 | 6.65 | 6.65 | +0.21 (+3.26%) | 40,492,224 |