Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 7.38 | 7.74 | 7.38 | 7.7 | 7.7 | +0.31 (+4.19%) | 3,415,102 |
29 Sep 2021 | CNY | 7.53 | 7.75 | 7.35 | 7.39 | 7.39 | -0.22 (-2.89%) | 3,780,019 |
28 Sep 2021 | CNY | 7.5 | 7.65 | 7.29 | 7.61 | 7.61 | +0.13 (+1.74%) | 3,579,636 |
27 Sep 2021 | CNY | 7.85 | 7.89 | 7.36 | 7.48 | 7.48 | -0.37 (-4.71%) | 5,201,881 |
24 Sep 2021 | CNY | 7.98 | 8.06 | 7.82 | 7.85 | 7.85 | -0.15 (-1.88%) | 3,265,782 |
23 Sep 2021 | CNY | 7.96 | 8.16 | 7.87 | 8 | 8 | +0.11 (+1.39%) | 4,919,080 |
22 Sep 2021 | CNY | 7.88 | 7.94 | 7.76 | 7.89 | 7.89 | -0.02 (-0.25%) | 2,820,060 |
17 Sep 2021 | CNY | 7.93 | 8 | 7.75 | 7.91 | 7.91 | +0.04 (+0.51%) | 4,561,600 |
16 Sep 2021 | CNY | 8.05 | 8.07 | 7.82 | 7.87 | 7.87 | -0.13 (-1.63%) | 3,105,060 |
15 Sep 2021 | CNY | 7.84 | 8.05 | 7.8 | 8 | 8 | +0.12 (+1.52%) | 3,316,382 |
14 Sep 2021 | CNY | 7.93 | 8.12 | 7.87 | 7.88 | 7.88 | -0.1 (-1.25%) | 4,479,339 |
13 Sep 2021 | CNY | 7.96 | 8.08 | 7.9 | 7.98 | 7.98 | +0.01 (+0.13%) | 3,765,970 |
10 Sep 2021 | CNY | 8.13 | 8.18 | 7.85 | 7.97 | 7.97 | -0.17 (-2.09%) | 6,352,964 |
9 Sep 2021 | CNY | 8.03 | 8.16 | 7.93 | 8.14 | 8.14 | +0.12 (+1.50%) | 5,809,942 |
8 Sep 2021 | CNY | 7.72 | 8.15 | 7.72 | 8.02 | 8.02 | +0.25 (+3.22%) | 6,910,184 |
7 Sep 2021 | CNY | 7.64 | 7.78 | 7.6 | 7.77 | 7.77 | +0.11 (+1.44%) | 4,331,442 |
6 Sep 2021 | CNY | 7.68 | 7.93 | 7.59 | 7.66 | 7.66 | -0.02 (-0.26%) | 5,112,058 |
3 Sep 2021 | CNY | 7.65 | 7.76 | 7.61 | 7.68 | 7.68 | -0.03 (-0.39%) | 3,771,880 |
2 Sep 2021 | CNY | 7.6 | 7.71 | 7.47 | 7.71 | 7.71 | +0.13 (+1.72%) | 5,150,939 |
1 Sep 2021 | CNY | 7.43 | 7.79 | 7.38 | 7.58 | 7.58 | +0.14 (+1.88%) | 8,203,500 |
31 Aug 2021 | CNY | 7.36 | 7.56 | 7.28 | 7.44 | 7.44 | +0.07 (+0.95%) | 4,107,880 |
30 Aug 2021 | CNY | 7.46 | 7.52 | 7.32 | 7.37 | 7.37 | -0.04 (-0.54%) | 3,205,260 |
27 Aug 2021 | CNY | 7.49 | 7.55 | 7.35 | 7.41 | 7.41 | -0.07 (-0.94%) | 3,240,900 |
26 Aug 2021 | CNY | 7.48 | 7.57 | 7.42 | 7.48 | 7.48 | -0.03 (-0.40%) | 2,998,600 |
25 Aug 2021 | CNY | 7.43 | 7.55 | 7.33 | 7.51 | 7.51 | +0.07 (+0.94%) | 3,926,580 |
24 Aug 2021 | CNY | 7.42 | 7.5 | 7.39 | 7.44 | 7.44 | +0.03 (+0.40%) | 3,277,600 |
23 Aug 2021 | CNY | 7.32 | 7.47 | 7.3 | 7.41 | 7.41 | +0.08 (+1.09%) | 3,768,722 |
20 Aug 2021 | CNY | 7.3 | 7.35 | 7.2 | 7.33 | 7.33 | -0.03 (-0.41%) | 2,888,624 |
19 Aug 2021 | CNY | 7.34 | 7.41 | 7.2 | 7.36 | 7.36 | -0.01 (-0.14%) | 3,110,609 |
18 Aug 2021 | CNY | 7.12 | 7.46 | 7.12 | 7.37 | 7.37 | +0.16 (+2.22%) | 5,308,301 |