Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.3 | 5.36 | 5.26 | 5.31 | 5.31 | +0.02 (+0.38%) | 9,276,932 |
13 Jul 2021 | CNY | 5.23 | 5.3 | 5.19 | 5.29 | 5.29 | +0.04 (+0.76%) | 8,073,306 |
12 Jul 2021 | CNY | 5.27 | 5.31 | 5.19 | 5.25 | 5.25 | +0.05 (+0.96%) | 9,010,600 |
9 Jul 2021 | CNY | 5.16 | 5.23 | 5.11 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,803,187 |
8 Jul 2021 | CNY | 5.12 | 5.24 | 5.12 | 5.19 | 5.19 | +0.1 (+1.96%) | 8,650,425 |
7 Jul 2021 | CNY | 5.14 | 5.17 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 4,668,522 |
6 Jul 2021 | CNY | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | +0.03 (+0.59%) | 3,295,200 |
5 Jul 2021 | CNY | 5.08 | 5.11 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 3,272,676 |
2 Jul 2021 | CNY | 5.08 | 5.1 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 4,379,400 |
1 Jul 2021 | CNY | 5.16 | 5.18 | 5.08 | 5.09 | 5.09 | -0.07 (-1.36%) | 6,898,879 |
30 Jun 2021 | CNY | 5.24 | 5.25 | 5.15 | 5.16 | 5.16 | -0.07 (-1.34%) | 4,794,023 |
29 Jun 2021 | CNY | 5.28 | 5.29 | 5.2 | 5.23 | 5.23 | -0.05 (-0.95%) | 5,094,974 |
28 Jun 2021 | CNY | 5.29 | 5.38 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 6,747,991 |
25 Jun 2021 | CNY | 5.3 | 5.35 | 5.21 | 5.28 | 5.28 | -0.03 (-0.56%) | 5,772,033 |
24 Jun 2021 | CNY | 5.34 | 5.38 | 5.28 | 5.31 | 5.31 | -0.04 (-0.75%) | 6,465,470 |
23 Jun 2021 | CNY | 5.28 | 5.36 | 5.24 | 5.35 | 5.35 | +0.1 (+1.90%) | 10,470,857 |
22 Jun 2021 | CNY | 5.17 | 5.26 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 7,817,203 |
21 Jun 2021 | CNY | 5.1 | 5.18 | 5.08 | 5.17 | 5.17 | +0.07 (+1.37%) | 4,850,715 |
18 Jun 2021 | CNY | 5.1 | 5.12 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 4,969,509 |
17 Jun 2021 | CNY | 5.09 | 5.11 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,822,010 |
16 Jun 2021 | CNY | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 3,274,600 |
15 Jun 2021 | CNY | 5.13 | 5.16 | 5.08 | 5.11 | 5.11 | -0.02 (-0.39%) | 4,147,819 |
11 Jun 2021 | CNY | 5.12 | 5.2 | 5.12 | 5.13 | 5.13 | 0.0 (0.0%) | 5,244,000 |
10 Jun 2021 | CNY | 5.16 | 5.18 | 5.12 | 5.13 | 5.13 | -0.02 (-0.39%) | 5,385,600 |
9 Jun 2021 | CNY | 5.16 | 5.18 | 5.14 | 5.15 | 5.15 | -0.02 (-0.39%) | 4,972,955 |
8 Jun 2021 | CNY | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | -0.02 (-0.39%) | 5,850,300 |
7 Jun 2021 | CNY | 5.24 | 5.24 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,370,794 |
4 Jun 2021 | CNY | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | -0.16 (-2.98%) | 7,096,229 |
3 Jun 2021 | CNY | 5.38 | 5.39 | 5.34 | 5.37 | 5.37 | 0.0 (0.0%) | 6,117,772 |
2 Jun 2021 | CNY | 5.35 | 5.43 | 5.32 | 5.37 | 5.37 | +0.03 (+0.56%) | 9,261,316 |