Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 6.07 | 6.36 | 5.99 | 6.29 | 6.29 | +0.19 (+3.11%) | 38,184,045 |
14 Oct 2021 | CNY | 6.01 | 6.28 | 6 | 6.1 | 6.1 | -0.08 (-1.29%) | 39,722,739 |
13 Oct 2021 | CNY | 5.84 | 6.18 | 5.77 | 6.18 | 6.18 | +0.56 (+9.96%) | 32,735,176 |
12 Oct 2021 | CNY | 5.7 | 5.71 | 5.6 | 5.62 | 5.62 | -0.1 (-1.75%) | 3,455,588 |
11 Oct 2021 | CNY | 5.69 | 5.74 | 5.66 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,375,778 |
8 Oct 2021 | CNY | 5.63 | 5.7 | 5.63 | 5.69 | 5.69 | +0.08 (+1.43%) | 3,768,726 |
30 Sep 2021 | CNY | 5.57 | 5.64 | 5.52 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,947,788 |
29 Sep 2021 | CNY | 5.8 | 5.8 | 5.45 | 5.6 | 5.6 | +0.02 (+0.36%) | 8,972,893 |
28 Sep 2021 | CNY | 5.62 | 5.63 | 5.5 | 5.58 | 5.58 | -0.02 (-0.36%) | 4,889,649 |
27 Sep 2021 | CNY | 5.73 | 5.79 | 5.57 | 5.6 | 5.6 | -0.09 (-1.58%) | 6,491,994 |
24 Sep 2021 | CNY | 5.82 | 5.84 | 5.68 | 5.69 | 5.69 | -0.13 (-2.23%) | 5,398,526 |
23 Sep 2021 | CNY | 5.83 | 5.87 | 5.8 | 5.82 | 5.82 | 0.0 (0.0%) | 5,107,266 |
22 Sep 2021 | CNY | 5.71 | 5.85 | 5.68 | 5.82 | 5.82 | +0.05 (+0.87%) | 3,298,981 |
17 Sep 2021 | CNY | 5.87 | 5.91 | 5.71 | 5.77 | 5.77 | -0.11 (-1.87%) | 7,021,675 |
16 Sep 2021 | CNY | 5.98 | 6.05 | 5.87 | 5.88 | 5.88 | -0.09 (-1.51%) | 6,478,100 |
15 Sep 2021 | CNY | 5.94 | 5.98 | 5.85 | 5.97 | 5.97 | +0.04 (+0.67%) | 5,099,116 |
14 Sep 2021 | CNY | 6 | 6.05 | 5.91 | 5.93 | 5.93 | -0.07 (-1.17%) | 7,744,326 |
13 Sep 2021 | CNY | 5.97 | 6 | 5.91 | 6 | 6 | +0.03 (+0.50%) | 6,177,055 |
10 Sep 2021 | CNY | 6.04 | 6.14 | 5.97 | 5.97 | 5.97 | -0.12 (-1.97%) | 9,967,224 |
9 Sep 2021 | CNY | 6.06 | 6.16 | 6.02 | 6.09 | 6.09 | +0.05 (+0.83%) | 11,640,759 |
8 Sep 2021 | CNY | 6.02 | 6.05 | 5.97 | 6.04 | 6.04 | +0.04 (+0.67%) | 9,951,606 |
7 Sep 2021 | CNY | 5.94 | 6.01 | 5.93 | 6 | 6 | +0.05 (+0.84%) | 8,763,082 |
6 Sep 2021 | CNY | 5.91 | 5.96 | 5.88 | 5.95 | 5.95 | +0.03 (+0.51%) | 7,443,886 |
3 Sep 2021 | CNY | 5.92 | 5.95 | 5.87 | 5.92 | 5.92 | 0.0 (0.0%) | 7,887,954 |
2 Sep 2021 | CNY | 5.87 | 5.98 | 5.85 | 5.92 | 5.92 | +0.03 (+0.51%) | 11,468,661 |
1 Sep 2021 | CNY | 5.75 | 5.91 | 5.68 | 5.89 | 5.89 | +0.12 (+2.08%) | 11,572,395 |
31 Aug 2021 | CNY | 5.84 | 5.85 | 5.73 | 5.77 | 5.77 | -0.11 (-1.87%) | 7,210,353 |
30 Aug 2021 | CNY | 5.84 | 5.9 | 5.8 | 5.88 | 5.88 | +0.04 (+0.68%) | 9,480,102 |
27 Aug 2021 | CNY | 5.71 | 5.85 | 5.62 | 5.84 | 5.84 | +0.16 (+2.82%) | 11,305,755 |
26 Aug 2021 | CNY | 5.85 | 5.86 | 5.67 | 5.68 | 5.68 | -0.15 (-2.57%) | 9,528,559 |