Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 7.26 | 7.37 | 7.2 | 7.21 | 7.21 | -0.07 (-0.96%) | 3,227,020 |
16 Aug 2021 | CNY | 7.39 | 7.39 | 7.25 | 7.28 | 7.28 | -0.04 (-0.55%) | 2,194,680 |
13 Aug 2021 | CNY | 7.32 | 7.36 | 7.24 | 7.32 | 7.32 | +0.04 (+0.55%) | 2,626,763 |
12 Aug 2021 | CNY | 7.25 | 7.39 | 7.22 | 7.28 | 7.28 | +0.03 (+0.41%) | 2,845,954 |
11 Aug 2021 | CNY | 7.19 | 7.29 | 7.18 | 7.25 | 7.25 | +0.08 (+1.12%) | 2,800,946 |
10 Aug 2021 | CNY | 7.09 | 7.22 | 7.09 | 7.17 | 7.17 | +0.08 (+1.13%) | 2,414,620 |
9 Aug 2021 | CNY | 6.98 | 7.09 | 6.97 | 7.09 | 7.09 | +0.1 (+1.43%) | 2,282,900 |
6 Aug 2021 | CNY | 7.07 | 7.07 | 6.89 | 6.99 | 6.99 | -0.08 (-1.13%) | 2,850,520 |
5 Aug 2021 | CNY | 7.05 | 7.09 | 7.04 | 7.07 | 7.07 | +0.01 (+0.14%) | 2,078,880 |
4 Aug 2021 | CNY | 7.09 | 7.11 | 7.03 | 7.06 | 7.06 | -0.01 (-0.14%) | 3,137,450 |
3 Aug 2021 | CNY | 7.08 | 7.18 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 5,390,180 |
2 Aug 2021 | CNY | 6.98 | 7.14 | 6.91 | 7.07 | 7.07 | +0.08 (+1.14%) | 3,399,120 |
30 Jul 2021 | CNY | 6.8 | 7.38 | 6.7 | 6.99 | 6.99 | +0.2 (+2.95%) | 7,296,363 |
29 Jul 2021 | CNY | 6.77 | 6.85 | 6.76 | 6.79 | 6.79 | +0.05 (+0.74%) | 2,873,760 |
28 Jul 2021 | CNY | 7.03 | 7.04 | 6.7 | 6.74 | 6.74 | -0.29 (-4.13%) | 4,946,700 |
27 Jul 2021 | CNY | 7.35 | 7.35 | 7.01 | 7.03 | 7.03 | -0.32 (-4.35%) | 6,685,167 |
26 Jul 2021 | CNY | 7.45 | 7.56 | 7.26 | 7.35 | 7.35 | -0.13 (-1.74%) | 9,145,369 |
23 Jul 2021 | CNY | 7.36 | 7.56 | 7.3 | 7.48 | 7.48 | +0.12 (+1.63%) | 10,602,027 |
22 Jul 2021 | CNY | 7.6 | 7.65 | 7.35 | 7.36 | 7.36 | -0.55 (-6.95%) | 20,217,491 |
21 Jul 2021 | CNY | 7.85 | 8.01 | 7.66 | 7.91 | 7.91 | +0.63 (+8.65%) | 27,283,982 |
20 Jul 2021 | CNY | 7.18 | 7.29 | 7.09 | 7.28 | 7.28 | +0.11 (+1.53%) | 2,183,700 |
19 Jul 2021 | CNY | 7.19 | 7.27 | 7.08 | 7.17 | 7.17 | -0.02 (-0.28%) | 1,987,700 |
16 Jul 2021 | CNY | 7.19 | 7.31 | 7.15 | 7.19 | 7.19 | 0.0 (0.0%) | 2,267,060 |
15 Jul 2021 | CNY | 7.29 | 7.37 | 7.14 | 7.19 | 7.19 | -0.09 (-1.24%) | 2,849,020 |
14 Jul 2021 | CNY | 7.38 | 7.45 | 7.25 | 7.28 | 7.28 | -0.09 (-1.22%) | 2,788,020 |
13 Jul 2021 | CNY | 7.3 | 7.46 | 7.23 | 7.37 | 7.37 | +0.02 (+0.27%) | 4,398,960 |
12 Jul 2021 | CNY | 7.17 | 7.53 | 7.17 | 7.35 | 7.35 | +0.25 (+3.52%) | 6,331,680 |
9 Jul 2021 | CNY | 7 | 7.1 | 6.95 | 7.1 | 7.1 | +0.11 (+1.57%) | 1,799,040 |
8 Jul 2021 | CNY | 7.11 | 7.11 | 6.97 | 6.99 | 6.99 | -0.12 (-1.69%) | 1,683,980 |
7 Jul 2021 | CNY | 7.1 | 7.13 | 7.06 | 7.11 | 7.11 | -0.01 (-0.14%) | 1,424,300 |