Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 5.93 | 5.95 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 9,454,894 |
14 Oct 2021 | CNY | 5.79 | 5.88 | 5.7 | 5.82 | 5.82 | -0.01 (-0.17%) | 8,692,894 |
13 Oct 2021 | CNY | 5.93 | 5.94 | 5.69 | 5.83 | 5.83 | -0.09 (-1.52%) | 14,011,008 |
12 Oct 2021 | CNY | 6.13 | 6.15 | 5.84 | 5.92 | 5.92 | -0.18 (-2.95%) | 16,345,555 |
11 Oct 2021 | CNY | 6.53 | 6.62 | 6.03 | 6.1 | 6.1 | -0.44 (-6.73%) | 26,931,476 |
8 Oct 2021 | CNY | 6.63 | 6.99 | 6.51 | 6.54 | 6.54 | -0.07 (-1.06%) | 20,299,949 |
30 Sep 2021 | CNY | 6.55 | 6.68 | 6.46 | 6.61 | 6.61 | +0.11 (+1.69%) | 13,473,302 |
29 Sep 2021 | CNY | 6.62 | 6.88 | 6.48 | 6.5 | 6.5 | -0.22 (-3.27%) | 19,941,414 |
28 Sep 2021 | CNY | 6.6 | 6.96 | 6.6 | 6.72 | 6.72 | +0.13 (+1.97%) | 19,791,808 |
27 Sep 2021 | CNY | 7 | 7.07 | 6.4 | 6.59 | 6.59 | -0.28 (-4.08%) | 24,293,028 |
24 Sep 2021 | CNY | 7.27 | 7.27 | 6.86 | 6.87 | 6.87 | -0.39 (-5.37%) | 31,591,211 |
23 Sep 2021 | CNY | 6.83 | 7.3 | 6.76 | 7.26 | 7.26 | +0.41 (+5.99%) | 45,182,821 |
22 Sep 2021 | CNY | 6.51 | 6.87 | 6.36 | 6.85 | 6.85 | +0.24 (+3.63%) | 26,973,319 |
17 Sep 2021 | CNY | 6.64 | 6.78 | 6.42 | 6.61 | 6.61 | -0.06 (-0.90%) | 25,466,276 |
16 Sep 2021 | CNY | 6.89 | 6.96 | 6.63 | 6.67 | 6.67 | -0.29 (-4.17%) | 33,326,648 |
15 Sep 2021 | CNY | 6.61 | 7 | 6.6 | 6.96 | 6.96 | +0.26 (+3.88%) | 45,432,061 |
14 Sep 2021 | CNY | 6.97 | 7.14 | 6.61 | 6.7 | 6.7 | -0.02 (-0.30%) | 70,016,606 |
13 Sep 2021 | CNY | 6.28 | 6.72 | 6.27 | 6.72 | 6.72 | +0.61 (+9.98%) | 26,797,650 |
10 Sep 2021 | CNY | 6.17 | 6.24 | 6.06 | 6.11 | 6.11 | -0.04 (-0.65%) | 16,146,439 |
9 Sep 2021 | CNY | 6 | 6.32 | 5.96 | 6.15 | 6.15 | +0.13 (+2.16%) | 24,389,831 |
8 Sep 2021 | CNY | 6 | 6.09 | 5.93 | 6.02 | 6.02 | -0.01 (-0.17%) | 19,570,701 |
7 Sep 2021 | CNY | 5.95 | 6.11 | 5.91 | 6.03 | 6.03 | +0.04 (+0.67%) | 19,860,559 |
6 Sep 2021 | CNY | 5.85 | 6.22 | 5.83 | 5.99 | 5.99 | +0.12 (+2.04%) | 24,764,589 |
3 Sep 2021 | CNY | 6.06 | 6.1 | 5.8 | 5.87 | 5.87 | -0.24 (-3.93%) | 30,534,288 |
2 Sep 2021 | CNY | 5.58 | 6.25 | 5.55 | 6.11 | 6.11 | +0.4 (+7.01%) | 48,751,443 |
1 Sep 2021 | CNY | 5.91 | 5.91 | 5.65 | 5.71 | 5.71 | +0.06 (+1.06%) | 54,401,699 |
31 Aug 2021 | CNY | 5.23 | 5.65 | 5.22 | 5.65 | 5.65 | +0.51 (+9.92%) | 28,612,928 |
30 Aug 2021 | CNY | 5.03 | 5.18 | 5.02 | 5.14 | 5.14 | +0.12 (+2.39%) | 9,289,879 |
27 Aug 2021 | CNY | 5.04 | 5.05 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 4,061,500 |
26 Aug 2021 | CNY | 5.01 | 5.05 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 4,906,625 |