Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 7.68 | 7.78 | 7.57 | 7.63 | 7.63 | -0.06 (-0.78%) | 13,345,922 |
23 Aug 2021 | CNY | 7.63 | 7.79 | 7.45 | 7.69 | 7.69 | +0.09 (+1.18%) | 16,665,075 |
20 Aug 2021 | CNY | 7.33 | 7.75 | 7.22 | 7.6 | 7.6 | +0.3 (+4.11%) | 22,919,088 |
19 Aug 2021 | CNY | 7.3 | 7.44 | 7.24 | 7.3 | 7.3 | -0.07 (-0.95%) | 6,620,000 |
18 Aug 2021 | CNY | 7.25 | 7.45 | 7.25 | 7.37 | 7.37 | +0.08 (+1.10%) | 8,146,192 |
17 Aug 2021 | CNY | 7.31 | 7.55 | 7.24 | 7.29 | 7.29 | -0.06 (-0.82%) | 10,508,716 |
16 Aug 2021 | CNY | 7.44 | 7.47 | 7.34 | 7.35 | 7.35 | -0.04 (-0.54%) | 8,772,202 |
13 Aug 2021 | CNY | 7.23 | 7.59 | 7.22 | 7.39 | 7.39 | +0.04 (+0.54%) | 12,237,968 |
12 Aug 2021 | CNY | 7.22 | 7.4 | 7.17 | 7.35 | 7.35 | +0.13 (+1.80%) | 13,020,914 |
11 Aug 2021 | CNY | 7.04 | 7.27 | 7 | 7.22 | 7.22 | +0.2 (+2.85%) | 12,873,006 |
10 Aug 2021 | CNY | 6.8 | 7.08 | 6.78 | 7.02 | 7.02 | +0.19 (+2.78%) | 8,592,408 |
9 Aug 2021 | CNY | 6.86 | 6.86 | 6.74 | 6.83 | 6.83 | -0.02 (-0.29%) | 3,447,406 |
6 Aug 2021 | CNY | 6.8 | 6.87 | 6.77 | 6.85 | 6.85 | +0.02 (+0.29%) | 2,930,203 |
5 Aug 2021 | CNY | 6.89 | 6.91 | 6.77 | 6.83 | 6.83 | -0.05 (-0.73%) | 3,863,382 |
4 Aug 2021 | CNY | 6.87 | 6.97 | 6.85 | 6.88 | 6.88 | +0.01 (+0.15%) | 5,198,400 |
3 Aug 2021 | CNY | 6.75 | 6.96 | 6.75 | 6.87 | 6.87 | +0.04 (+0.59%) | 6,699,182 |
2 Aug 2021 | CNY | 6.61 | 6.86 | 6.54 | 6.83 | 6.83 | +0.19 (+2.86%) | 6,355,454 |
30 Jul 2021 | CNY | 6.48 | 6.66 | 6.44 | 6.64 | 6.64 | +0.11 (+1.68%) | 4,358,100 |
29 Jul 2021 | CNY | 6.46 | 6.62 | 6.46 | 6.53 | 6.53 | +0.06 (+0.93%) | 3,679,050 |
28 Jul 2021 | CNY | 6.68 | 6.72 | 6.36 | 6.47 | 6.47 | -0.27 (-4.01%) | 5,951,062 |
27 Jul 2021 | CNY | 6.96 | 6.96 | 6.73 | 6.74 | 6.74 | -0.28 (-3.99%) | 8,592,009 |
26 Jul 2021 | CNY | 6.79 | 7.05 | 6.68 | 7.02 | 7.02 | +0.26 (+3.85%) | 11,954,961 |
23 Jul 2021 | CNY | 6.85 | 6.85 | 6.72 | 6.76 | 6.76 | -0.09 (-1.31%) | 4,176,202 |
22 Jul 2021 | CNY | 6.77 | 6.89 | 6.68 | 6.85 | 6.85 | +0.08 (+1.18%) | 5,555,750 |
21 Jul 2021 | CNY | 6.81 | 6.83 | 6.73 | 6.77 | 6.77 | +0.03 (+0.45%) | 3,902,200 |
20 Jul 2021 | CNY | 6.83 | 6.83 | 6.67 | 6.74 | 6.74 | -0.1 (-1.46%) | 5,148,100 |
19 Jul 2021 | CNY | 6.95 | 6.97 | 6.79 | 6.84 | 6.84 | -0.11 (-1.58%) | 6,099,500 |
16 Jul 2021 | CNY | 6.91 | 6.97 | 6.89 | 6.95 | 6.95 | +0.03 (+0.43%) | 4,389,767 |
15 Jul 2021 | CNY | 7.06 | 7.13 | 6.89 | 6.92 | 6.92 | -0.2 (-2.81%) | 8,675,700 |
14 Jul 2021 | CNY | 7.09 | 7.19 | 7 | 7.12 | 7.12 | -0.13 (-1.79%) | 11,004,920 |