Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 5.72 | 5.73 | 5.56 | 5.63 | 5.63 | -0.06 (-1.05%) | 25,808,986 |
5 Jul 2021 | CNY | 5.36 | 5.73 | 5.36 | 5.69 | 5.69 | +0.14 (+2.52%) | 34,098,583 |
2 Jul 2021 | CNY | 5.62 | 5.69 | 5.55 | 5.55 | 5.55 | -0.11 (-1.94%) | 26,041,911 |
1 Jul 2021 | CNY | 5.76 | 5.87 | 5.66 | 5.66 | 5.66 | -0.15 (-2.58%) | 36,365,663 |
30 Jun 2021 | CNY | 5.89 | 5.92 | 5.75 | 5.81 | 5.81 | -0.12 (-2.02%) | 47,175,522 |
29 Jun 2021 | CNY | 5.85 | 6.06 | 5.81 | 5.93 | 5.93 | +0.04 (+0.68%) | 55,627,309 |
28 Jun 2021 | CNY | 5.69 | 5.94 | 5.65 | 5.89 | 5.89 | +0.09 (+1.55%) | 61,129,990 |
25 Jun 2021 | CNY | 5.5 | 5.87 | 5.46 | 5.8 | 5.8 | +0.26 (+4.69%) | 47,720,392 |
24 Jun 2021 | CNY | 5.7 | 5.7 | 5.52 | 5.54 | 5.54 | -0.17 (-2.98%) | 36,208,487 |
23 Jun 2021 | CNY | 5.77 | 5.79 | 5.65 | 5.71 | 5.71 | -0.09 (-1.55%) | 35,794,276 |
22 Jun 2021 | CNY | 5.79 | 5.87 | 5.72 | 5.8 | 5.8 | -0.03 (-0.51%) | 45,537,953 |
21 Jun 2021 | CNY | 5.66 | 5.92 | 5.57 | 5.83 | 5.83 | +0.25 (+4.48%) | 65,912,010 |
18 Jun 2021 | CNY | 5.48 | 5.63 | 5.35 | 5.58 | 5.58 | +0.06 (+1.09%) | 40,966,181 |
17 Jun 2021 | CNY | 5.41 | 5.59 | 5.37 | 5.52 | 5.52 | +0.15 (+2.79%) | 49,017,314 |
16 Jun 2021 | CNY | 5.41 | 5.48 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 31,062,329 |
15 Jun 2021 | CNY | 5.53 | 5.64 | 5.38 | 5.43 | 5.43 | -0.1 (-1.81%) | 40,368,469 |
11 Jun 2021 | CNY | 5.73 | 5.74 | 5.52 | 5.53 | 5.53 | -0.11 (-1.95%) | 48,361,492 |
10 Jun 2021 | CNY | 5.7 | 5.73 | 5.6 | 5.64 | 5.64 | -0.07 (-1.23%) | 54,714,894 |
9 Jun 2021 | CNY | 5.87 | 5.9 | 5.68 | 5.71 | 5.71 | -0.23 (-3.87%) | 70,693,795 |
8 Jun 2021 | CNY | 5.88 | 6.06 | 5.78 | 5.94 | 5.94 | +0.08 (+1.37%) | 82,595,969 |
7 Jun 2021 | CNY | 6.11 | 6.15 | 5.85 | 5.86 | 5.86 | -0.25 (-4.09%) | 86,788,913 |
4 Jun 2021 | CNY | 6.15 | 6.25 | 6.01 | 6.11 | 6.11 | -0.21 (-3.32%) | 92,116,883 |
3 Jun 2021 | CNY | 5.97 | 6.58 | 5.94 | 6.32 | 6.32 | +0.19 (+3.10%) | 157,175,719 |
2 Jun 2021 | CNY | 6.49 | 6.62 | 6.09 | 6.13 | 6.13 | -0.48 (-7.26%) | 190,308,495 |
1 Jun 2021 | CNY | 6.4 | 6.61 | 6.28 | 6.61 | 6.61 | +0.6 (+9.98%) | 254,337,783 |
31 May 2021 | CNY | 5.54 | 6.12 | 5.47 | 6.01 | 6.01 | +0.45 (+8.09%) | 151,964,819 |
28 May 2021 | CNY | 5.38 | 5.6 | 5.33 | 5.56 | 5.56 | +0.13 (+2.39%) | 118,214,401 |
27 May 2021 | CNY | 5.12 | 5.56 | 5.12 | 5.43 | 5.43 | +0.29 (+5.64%) | 112,689,981 |
26 May 2021 | CNY | 5.18 | 5.22 | 5.1 | 5.14 | 5.14 | -0.11 (-2.10%) | 50,322,847 |
25 May 2021 | CNY | 5.07 | 5.32 | 5.02 | 5.25 | 5.25 | +0.23 (+4.58%) | 80,461,531 |