Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 5.83 | 6 | 5.79 | 5.96 | 5.96 | +0.19 (+3.29%) | 10,651,206 |
29 Sep 2021 | CNY | 6 | 6.06 | 5.7 | 5.77 | 5.77 | -0.23 (-3.83%) | 15,950,725 |
28 Sep 2021 | CNY | 5.88 | 6.17 | 5.76 | 6 | 6 | +0.11 (+1.87%) | 14,727,000 |
27 Sep 2021 | CNY | 6.4 | 6.4 | 5.84 | 5.89 | 5.89 | -0.54 (-8.40%) | 23,980,204 |
24 Sep 2021 | CNY | 6.3 | 6.48 | 6.18 | 6.43 | 6.43 | +0.08 (+1.26%) | 22,816,700 |
23 Sep 2021 | CNY | 6.33 | 6.44 | 6.26 | 6.35 | 6.35 | -0.04 (-0.63%) | 18,820,900 |
22 Sep 2021 | CNY | 6.29 | 6.47 | 6.28 | 6.39 | 6.39 | +0.12 (+1.91%) | 21,669,775 |
17 Sep 2021 | CNY | 6.32 | 6.35 | 6.15 | 6.27 | 6.27 | -0.16 (-2.49%) | 21,791,300 |
16 Sep 2021 | CNY | 6.32 | 6.52 | 6.18 | 6.43 | 6.43 | +0.11 (+1.74%) | 33,191,300 |
15 Sep 2021 | CNY | 6.21 | 6.32 | 6.15 | 6.32 | 6.32 | +0.13 (+2.10%) | 18,815,100 |
14 Sep 2021 | CNY | 6.35 | 6.38 | 6.17 | 6.19 | 6.19 | -0.19 (-2.98%) | 33,178,200 |
13 Sep 2021 | CNY | 6.37 | 6.47 | 6.29 | 6.38 | 6.38 | +0.1 (+1.59%) | 39,278,728 |
10 Sep 2021 | CNY | 6.62 | 6.65 | 6.28 | 6.28 | 6.28 | -0.51 (-7.51%) | 54,089,542 |
9 Sep 2021 | CNY | 7.11 | 7.28 | 6.61 | 6.79 | 6.79 | -0.32 (-4.50%) | 74,545,020 |
8 Sep 2021 | CNY | 7.25 | 7.68 | 7.03 | 7.11 | 7.11 | +0.08 (+1.14%) | 105,246,337 |
7 Sep 2021 | CNY | 7.35 | 7.35 | 6.9 | 7.03 | 7.03 | +0.35 (+5.24%) | 122,896,580 |
6 Sep 2021 | CNY | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | +0.61 (+10.05%) | 5,062,758 |
3 Sep 2021 | CNY | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | +0.55 (+9.96%) | 21,290,386 |
2 Sep 2021 | CNY | 5.49 | 5.54 | 5.42 | 5.52 | 5.52 | +0.03 (+0.55%) | 9,102,300 |
1 Sep 2021 | CNY | 5.36 | 5.5 | 5.28 | 5.49 | 5.49 | +0.14 (+2.62%) | 11,379,273 |
31 Aug 2021 | CNY | 5.28 | 5.37 | 5.24 | 5.35 | 5.35 | +0.05 (+0.94%) | 6,855,826 |
30 Aug 2021 | CNY | 5.34 | 5.38 | 5.26 | 5.3 | 5.3 | -0.04 (-0.75%) | 7,170,300 |
27 Aug 2021 | CNY | 5.39 | 5.41 | 5.27 | 5.34 | 5.34 | -0.04 (-0.74%) | 7,967,100 |
26 Aug 2021 | CNY | 5.48 | 5.5 | 5.37 | 5.38 | 5.38 | -0.14 (-2.54%) | 9,264,900 |
25 Aug 2021 | CNY | 5.4 | 5.54 | 5.35 | 5.52 | 5.52 | +0.09 (+1.66%) | 9,007,858 |
24 Aug 2021 | CNY | 5.51 | 5.57 | 5.42 | 5.43 | 5.43 | -0.12 (-2.16%) | 9,360,800 |
23 Aug 2021 | CNY | 5.53 | 5.62 | 5.4 | 5.55 | 5.55 | +0.23 (+4.32%) | 13,237,983 |
20 Aug 2021 | CNY | 5.47 | 5.47 | 5.25 | 5.32 | 5.32 | -0.16 (-2.92%) | 10,352,800 |
19 Aug 2021 | CNY | 5.46 | 5.55 | 5.38 | 5.48 | 5.48 | +0.03 (+0.55%) | 6,909,503 |
18 Aug 2021 | CNY | 5.46 | 5.54 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 8,957,117 |