Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 7.88 | 7.96 | 7.84 | 7.95 | 7.95 | +0.08 (+1.02%) | 11,009,894 |
5 Jul 2021 | CNY | 7.81 | 7.87 | 7.78 | 7.87 | 7.87 | +0.1 (+1.29%) | 9,908,596 |
2 Jul 2021 | CNY | 7.78 | 7.86 | 7.77 | 7.77 | 7.77 | -0.03 (-0.38%) | 8,957,069 |
1 Jul 2021 | CNY | 7.76 | 7.84 | 7.75 | 7.8 | 7.8 | +0.05 (+0.65%) | 8,142,672 |
30 Jun 2021 | CNY | 7.75 | 7.77 | 7.72 | 7.75 | 7.75 | 0.0 (0.0%) | 6,099,313 |
29 Jun 2021 | CNY | 7.81 | 7.85 | 7.75 | 7.75 | 7.75 | -0.09 (-1.15%) | 8,740,185 |
28 Jun 2021 | CNY | 7.92 | 7.93 | 7.8 | 7.84 | 7.84 | -0.1 (-1.26%) | 8,965,225 |
25 Jun 2021 | CNY | 7.84 | 7.95 | 7.84 | 7.94 | 7.94 | +0.07 (+0.89%) | 8,651,844 |
24 Jun 2021 | CNY | 7.93 | 7.93 | 7.8 | 7.87 | 7.87 | -0.07 (-0.88%) | 9,952,777 |
23 Jun 2021 | CNY | 7.95 | 7.96 | 7.86 | 7.94 | 7.94 | -0.02 (-0.25%) | 7,608,814 |
22 Jun 2021 | CNY | 7.88 | 8 | 7.85 | 7.96 | 7.96 | +0.07 (+0.89%) | 12,352,054 |
21 Jun 2021 | CNY | 7.88 | 7.92 | 7.83 | 7.89 | 7.89 | -0.04 (-0.50%) | 9,228,676 |
18 Jun 2021 | CNY | 7.81 | 7.97 | 7.75 | 7.93 | 7.93 | +0.05 (+0.63%) | 9,727,010 |
17 Jun 2021 | CNY | 7.83 | 7.94 | 7.83 | 7.88 | 7.88 | -0.1 (-1.25%) | 11,332,909 |
16 Jun 2021 | CNY | 7.97 | 8.03 | 7.95 | 7.98 | 7.98 | -0.04 (-0.50%) | 9,748,120 |
15 Jun 2021 | CNY | 8.1 | 8.13 | 8 | 8.02 | 8.02 | -0.26 (-3.14%) | 15,668,042 |
11 Jun 2021 | CNY | 8.24 | 8.32 | 8.19 | 8.28 | 8.28 | +0.09 (+1.10%) | 15,859,617 |
10 Jun 2021 | CNY | 8.18 | 8.22 | 8.14 | 8.19 | 8.19 | -0.02 (-0.24%) | 9,887,618 |
9 Jun 2021 | CNY | 8.17 | 8.27 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 10,872,139 |
8 Jun 2021 | CNY | 8.25 | 8.27 | 8.14 | 8.19 | 8.19 | +0.02 (+0.24%) | 10,573,660 |
7 Jun 2021 | CNY | 8.2 | 8.24 | 8.16 | 8.17 | 8.17 | -0.01 (-0.12%) | 10,649,195 |
4 Jun 2021 | CNY | 8.11 | 8.23 | 8.1 | 8.18 | 8.18 | -0.19 (-2.27%) | 20,684,486 |
3 Jun 2021 | CNY | 8.42 | 8.48 | 8.33 | 8.37 | 8.37 | -0.02 (-0.24%) | 14,676,557 |
2 Jun 2021 | CNY | 8.58 | 8.59 | 8.38 | 8.39 | 8.39 | -0.3 (-3.45%) | 23,908,696 |
1 Jun 2021 | CNY | 8.59 | 8.69 | 8.54 | 8.69 | 8.69 | +0.09 (+1.05%) | 18,749,639 |
31 May 2021 | CNY | 8.62 | 8.68 | 8.56 | 8.6 | 8.6 | +0.06 (+0.70%) | 19,648,625 |
28 May 2021 | CNY | 8.61 | 8.67 | 8.5 | 8.54 | 8.54 | -0.13 (-1.50%) | 20,177,823 |
27 May 2021 | CNY | 8.75 | 8.76 | 8.62 | 8.67 | 8.67 | -0.24 (-2.69%) | 32,702,413 |
26 May 2021 | CNY | 8.65 | 8.99 | 8.62 | 8.91 | 8.91 | +0.36 (+4.21%) | 42,765,742 |
25 May 2021 | CNY | 8.54 | 8.57 | 8.4 | 8.55 | 8.55 | -0.08 (-0.93%) | 22,005,167 |