Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2021 | CNY | 7.7 | 7.85 | 7.62 | 7.8 | 7.8 | +0.06 (+0.78%) | 3,397,082 |
6 Jul 2021 | CNY | 7.49 | 7.78 | 7.49 | 7.74 | 7.74 | +0.18 (+2.38%) | 3,871,600 |
5 Jul 2021 | CNY | 7.46 | 7.69 | 7.45 | 7.56 | 7.56 | +0.07 (+0.93%) | 3,828,707 |
2 Jul 2021 | CNY | 7.47 | 7.55 | 7.41 | 7.49 | 7.49 | +0.02 (+0.27%) | 1,854,100 |
1 Jul 2021 | CNY | 7.66 | 7.68 | 7.46 | 7.47 | 7.47 | -0.2 (-2.61%) | 3,321,140 |
30 Jun 2021 | CNY | 7.82 | 7.86 | 7.64 | 7.67 | 7.67 | -0.18 (-2.29%) | 4,827,373 |
29 Jun 2021 | CNY | 8.01 | 8.1 | 7.84 | 7.85 | 7.85 | -0.09 (-1.13%) | 4,089,094 |
28 Jun 2021 | CNY | 7.98 | 8.09 | 7.87 | 7.94 | 7.94 | +0.06 (+0.76%) | 4,676,670 |
25 Jun 2021 | CNY | 7.93 | 7.97 | 7.81 | 7.88 | 7.88 | -0.09 (-1.13%) | 6,454,160 |
24 Jun 2021 | CNY | 7.92 | 8.45 | 7.8 | 7.97 | 7.97 | +0.29 (+3.78%) | 11,737,866 |
23 Jun 2021 | CNY | 7.75 | 7.77 | 7.61 | 7.68 | 7.68 | -0.03 (-0.39%) | 2,720,500 |
22 Jun 2021 | CNY | 7.6 | 7.73 | 7.56 | 7.71 | 7.71 | +0.12 (+1.58%) | 4,575,617 |
21 Jun 2021 | CNY | 7.51 | 7.65 | 7.46 | 7.59 | 7.59 | -0.02 (-0.26%) | 3,086,782 |
18 Jun 2021 | CNY | 7.41 | 7.74 | 7.41 | 7.61 | 7.61 | +0.24 (+3.26%) | 6,123,176 |
17 Jun 2021 | CNY | 7.35 | 7.37 | 7.24 | 7.37 | 7.37 | +0.07 (+0.96%) | 1,766,100 |
16 Jun 2021 | CNY | 7.26 | 7.36 | 7.18 | 7.3 | 7.3 | +0.03 (+0.41%) | 1,922,200 |
15 Jun 2021 | CNY | 7.42 | 7.43 | 7.19 | 7.27 | 7.27 | -0.2 (-2.68%) | 3,211,892 |
11 Jun 2021 | CNY | 7.57 | 7.59 | 7.45 | 7.47 | 7.47 | -0.1 (-1.32%) | 2,266,345 |
10 Jun 2021 | CNY | 7.63 | 7.63 | 7.4 | 7.57 | 7.57 | -0.02 (-0.26%) | 4,225,800 |
9 Jun 2021 | CNY | 7.56 | 7.63 | 7.49 | 7.59 | 7.59 | +0.02 (+0.26%) | 2,522,700 |
8 Jun 2021 | CNY | 7.66 | 7.68 | 7.55 | 7.57 | 7.57 | -0.1 (-1.30%) | 2,619,035 |
7 Jun 2021 | CNY | 7.67 | 7.71 | 7.62 | 7.67 | 7.67 | 0.0 (0.0%) | 2,528,074 |
4 Jun 2021 | CNY | 7.73 | 7.73 | 7.61 | 7.67 | 7.67 | -0.07 (-0.90%) | 3,052,674 |
3 Jun 2021 | CNY | 7.57 | 7.78 | 7.55 | 7.74 | 7.74 | +0.13 (+1.71%) | 4,567,311 |
2 Jun 2021 | CNY | 7.79 | 7.79 | 7.58 | 7.61 | 7.61 | -0.19 (-2.44%) | 6,789,524 |
1 Jun 2021 | CNY | 7.91 | 7.96 | 7.76 | 7.8 | 7.8 | -0.09 (-1.14%) | 4,693,400 |
31 May 2021 | CNY | 7.83 | 7.94 | 7.83 | 7.89 | 7.89 | +0.07 (+0.90%) | 4,405,300 |
28 May 2021 | CNY | 7.8 | 7.9 | 7.8 | 7.82 | 7.82 | -0.08 (-1.01%) | 4,141,255 |
27 May 2021 | CNY | 8 | 8 | 7.87 | 7.9 | 7.9 | -0.16 (-1.99%) | 6,455,525 |
26 May 2021 | CNY | 7.85 | 8.1 | 7.76 | 8.06 | 8.06 | +0.21 (+2.68%) | 9,081,873 |