Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 7.82 | 7.97 | 7.68 | 7.82 | 7.82 | +0.03 (+0.39%) | 9,868,500 |
13 Jul 2021 | CNY | 7.59 | 7.85 | 7.5 | 7.79 | 7.79 | +0.19 (+2.50%) | 9,347,298 |
12 Jul 2021 | CNY | 7.65 | 7.7 | 7.5 | 7.6 | 7.6 | +0.04 (+0.53%) | 5,300,218 |
9 Jul 2021 | CNY | 7.35 | 7.58 | 7.34 | 7.56 | 7.56 | +0.11 (+1.48%) | 4,883,200 |
8 Jul 2021 | CNY | 7.77 | 7.77 | 7.41 | 7.45 | 7.45 | -0.27 (-3.50%) | 8,465,380 |
7 Jul 2021 | CNY | 7.78 | 7.86 | 7.65 | 7.72 | 7.72 | -0.06 (-0.77%) | 6,169,800 |
6 Jul 2021 | CNY | 7.75 | 7.83 | 7.61 | 7.78 | 7.78 | +0.02 (+0.26%) | 6,607,252 |
5 Jul 2021 | CNY | 7.46 | 7.78 | 7.18 | 7.76 | 7.76 | +0.21 (+2.78%) | 8,384,450 |
2 Jul 2021 | CNY | 7.4 | 7.62 | 7.35 | 7.55 | 7.55 | +0.12 (+1.62%) | 4,423,853 |
1 Jul 2021 | CNY | 7.7 | 7.75 | 7.38 | 7.43 | 7.43 | -0.28 (-3.63%) | 4,781,952 |
30 Jun 2021 | CNY | 7.75 | 7.82 | 7.68 | 7.71 | 7.71 | -0.04 (-0.52%) | 3,869,950 |
29 Jun 2021 | CNY | 7.85 | 7.85 | 7.7 | 7.75 | 7.75 | -0.08 (-1.02%) | 3,870,080 |
28 Jun 2021 | CNY | 7.8 | 7.94 | 7.72 | 7.83 | 7.83 | -0.03 (-0.38%) | 5,888,984 |
25 Jun 2021 | CNY | 7.66 | 8.01 | 7.6 | 7.86 | 7.86 | +0.22 (+2.88%) | 10,002,003 |
24 Jun 2021 | CNY | 7.8 | 7.8 | 7.61 | 7.64 | 7.64 | -0.16 (-2.05%) | 6,980,330 |
23 Jun 2021 | CNY | 7.98 | 7.98 | 7.77 | 7.8 | 7.8 | -0.2 (-2.50%) | 8,954,800 |
22 Jun 2021 | CNY | 7.89 | 8.2 | 7.8 | 8 | 8 | +0.1 (+1.27%) | 13,857,427 |
21 Jun 2021 | CNY | 7.66 | 8 | 7.6 | 7.9 | 7.9 | +0.06 (+0.77%) | 15,659,530 |
18 Jun 2021 | CNY | 7.32 | 8.04 | 7.22 | 7.84 | 7.84 | +0.53 (+7.25%) | 18,734,500 |
17 Jun 2021 | CNY | 7.2 | 7.32 | 7.14 | 7.31 | 7.31 | +0.14 (+1.95%) | 5,444,070 |
16 Jun 2021 | CNY | 7.17 | 7.32 | 7.1 | 7.17 | 7.17 | -0.05 (-0.69%) | 6,547,230 |
15 Jun 2021 | CNY | 7.18 | 7.31 | 7.15 | 7.22 | 7.22 | +0.07 (+0.98%) | 5,116,200 |
11 Jun 2021 | CNY | 7.43 | 7.48 | 7.15 | 7.15 | 7.15 | -0.28 (-3.77%) | 8,454,764 |
10 Jun 2021 | CNY | 7.31 | 7.56 | 7.3 | 7.43 | 7.43 | +0.06 (+0.81%) | 10,795,104 |
9 Jun 2021 | CNY | 7.45 | 7.48 | 7.24 | 7.37 | 7.37 | -0.06 (-0.81%) | 9,141,468 |
8 Jun 2021 | CNY | 7.47 | 7.58 | 7.36 | 7.43 | 7.43 | -0.05 (-0.67%) | 10,772,456 |
7 Jun 2021 | CNY | 7.7 | 7.7 | 7.38 | 7.48 | 7.48 | -0.04 (-0.53%) | 11,884,374 |
4 Jun 2021 | CNY | 7.38 | 7.64 | 7.33 | 7.52 | 7.52 | -0.13 (-1.70%) | 17,469,768 |
3 Jun 2021 | CNY | 7.47 | 7.9 | 7.36 | 7.65 | 7.65 | +0.07 (+0.92%) | 35,205,077 |
2 Jun 2021 | CNY | 6.86 | 7.58 | 6.82 | 7.58 | 7.58 | +0.69 (+10.01%) | 25,687,059 |