Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 7.99 | 7.99 | 7.67 | 7.75 | 7.75 | -0.25 (-3.13%) | 11,075,453 |
16 Aug 2021 | CNY | 8.08 | 8.1 | 7.85 | 8 | 8 | -0.09 (-1.11%) | 10,399,362 |
13 Aug 2021 | CNY | 7.74 | 8.22 | 7.73 | 8.09 | 8.09 | +0.2 (+2.53%) | 21,909,909 |
12 Aug 2021 | CNY | 7.5 | 8.15 | 7.43 | 7.89 | 7.89 | +0.29 (+3.82%) | 20,967,243 |
11 Aug 2021 | CNY | 7.42 | 7.69 | 7.4 | 7.6 | 7.6 | +0.03 (+0.40%) | 17,025,018 |
10 Aug 2021 | CNY | 7.74 | 7.76 | 7.35 | 7.57 | 7.57 | -0.06 (-0.79%) | 25,715,161 |
9 Aug 2021 | CNY | 6.8 | 7.63 | 6.8 | 7.63 | 7.63 | +0.69 (+9.94%) | 24,151,122 |
6 Aug 2021 | CNY | 7.06 | 7.4 | 6.88 | 6.94 | 6.94 | +0.21 (+3.12%) | 11,155,201 |
5 Aug 2021 | CNY | 6.72 | 6.78 | 6.66 | 6.73 | 6.73 | +0.03 (+0.45%) | 2,517,073 |
4 Aug 2021 | CNY | 6.8 | 6.81 | 6.63 | 6.7 | 6.7 | -0.01 (-0.15%) | 2,978,009 |
3 Aug 2021 | CNY | 6.62 | 6.88 | 6.62 | 6.71 | 6.71 | +0.05 (+0.75%) | 3,360,963 |
2 Aug 2021 | CNY | 6.56 | 6.68 | 6.49 | 6.66 | 6.66 | +0.04 (+0.60%) | 2,166,211 |
30 Jul 2021 | CNY | 6.63 | 6.69 | 6.59 | 6.62 | 6.62 | -0.16 (-2.36%) | 2,623,001 |
29 Jul 2021 | CNY | 6.69 | 6.79 | 6.65 | 6.78 | 6.78 | +0.09 (+1.35%) | 2,425,110 |
28 Jul 2021 | CNY | 6.77 | 6.78 | 6.6 | 6.69 | 6.69 | -0.11 (-1.62%) | 2,393,412 |
27 Jul 2021 | CNY | 6.78 | 6.87 | 6.74 | 6.8 | 6.8 | -0.01 (-0.15%) | 1,587,905 |
26 Jul 2021 | CNY | 6.73 | 6.88 | 6.71 | 6.81 | 6.81 | +0.09 (+1.34%) | 3,438,000 |
23 Jul 2021 | CNY | 6.75 | 6.76 | 6.69 | 6.72 | 6.72 | -0.04 (-0.59%) | 1,596,100 |
22 Jul 2021 | CNY | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | 0.0 (0.0%) | 1,153,500 |
21 Jul 2021 | CNY | 6.77 | 6.79 | 6.73 | 6.76 | 6.76 | +0.02 (+0.30%) | 1,065,880 |
20 Jul 2021 | CNY | 6.67 | 6.75 | 6.64 | 6.74 | 6.74 | +0.02 (+0.30%) | 1,680,354 |
19 Jul 2021 | CNY | 6.74 | 6.75 | 6.63 | 6.72 | 6.72 | -0.04 (-0.59%) | 1,534,406 |
16 Jul 2021 | CNY | 6.76 | 6.83 | 6.75 | 6.76 | 6.76 | 0.0 (0.0%) | 1,174,213 |
15 Jul 2021 | CNY | 6.84 | 6.89 | 6.74 | 6.76 | 6.76 | -0.12 (-1.74%) | 2,104,710 |
14 Jul 2021 | CNY | 6.95 | 7 | 6.86 | 6.88 | 6.88 | -0.05 (-0.72%) | 1,734,592 |
13 Jul 2021 | CNY | 6.93 | 6.98 | 6.89 | 6.93 | 6.93 | +0.01 (+0.14%) | 1,377,356 |
12 Jul 2021 | CNY | 6.89 | 6.95 | 6.87 | 6.92 | 6.92 | +0.03 (+0.44%) | 1,803,800 |
9 Jul 2021 | CNY | 6.85 | 6.9 | 6.77 | 6.89 | 6.89 | +0.03 (+0.44%) | 1,681,480 |
8 Jul 2021 | CNY | 6.86 | 6.92 | 6.84 | 6.86 | 6.86 | -0.02 (-0.29%) | 1,155,299 |
7 Jul 2021 | CNY | 6.85 | 6.91 | 6.85 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,408,400 |