Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 4.94 | 4.95 | 4.85 | 4.87 | 4.87 | -0.07 (-1.42%) | 5,373,000 |
14 Oct 2021 | CNY | 4.98 | 4.98 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,621,000 |
13 Oct 2021 | CNY | 4.93 | 4.98 | 4.85 | 4.95 | 4.95 | +0.01 (+0.20%) | 6,611,500 |
12 Oct 2021 | CNY | 5.12 | 5.12 | 4.91 | 4.94 | 4.94 | -0.19 (-3.70%) | 9,657,394 |
11 Oct 2021 | CNY | 5.19 | 5.19 | 5.09 | 5.13 | 5.13 | -0.05 (-0.97%) | 6,119,808 |
8 Oct 2021 | CNY | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | +0.17 (+3.39%) | 8,832,960 |
30 Sep 2021 | CNY | 5.02 | 5.05 | 4.97 | 5.01 | 5.01 | +0.03 (+0.60%) | 7,033,135 |
29 Sep 2021 | CNY | 5.1 | 5.18 | 4.97 | 4.98 | 4.98 | -0.2 (-3.86%) | 9,981,052 |
28 Sep 2021 | CNY | 5.17 | 5.23 | 5.07 | 5.18 | 5.18 | +0.01 (+0.19%) | 9,451,204 |
27 Sep 2021 | CNY | 5.5 | 5.58 | 5.15 | 5.17 | 5.17 | -0.36 (-6.51%) | 18,217,276 |
24 Sep 2021 | CNY | 5.86 | 5.89 | 5.5 | 5.53 | 5.53 | -0.38 (-6.43%) | 22,392,199 |
23 Sep 2021 | CNY | 6.01 | 6.03 | 5.84 | 5.91 | 5.91 | -0.13 (-2.15%) | 22,550,567 |
22 Sep 2021 | CNY | 5.9 | 6.05 | 5.83 | 6.04 | 6.04 | +0.08 (+1.34%) | 23,513,102 |
17 Sep 2021 | CNY | 5.84 | 6.02 | 5.75 | 5.96 | 5.96 | +0.13 (+2.23%) | 20,868,996 |
16 Sep 2021 | CNY | 5.92 | 6.03 | 5.81 | 5.83 | 5.83 | -0.07 (-1.19%) | 17,115,640 |
15 Sep 2021 | CNY | 5.68 | 5.92 | 5.65 | 5.9 | 5.9 | +0.2 (+3.51%) | 19,188,625 |
14 Sep 2021 | CNY | 5.83 | 5.85 | 5.7 | 5.7 | 5.7 | -0.11 (-1.89%) | 13,053,267 |
13 Sep 2021 | CNY | 5.7 | 5.83 | 5.52 | 5.81 | 5.81 | +0.11 (+1.93%) | 11,548,117 |
10 Sep 2021 | CNY | 5.75 | 5.78 | 5.61 | 5.7 | 5.7 | -0.07 (-1.21%) | 13,970,602 |
9 Sep 2021 | CNY | 5.79 | 5.83 | 5.72 | 5.77 | 5.77 | -0.06 (-1.03%) | 9,968,338 |
8 Sep 2021 | CNY | 5.8 | 5.85 | 5.74 | 5.83 | 5.83 | +0.02 (+0.34%) | 10,212,323 |
7 Sep 2021 | CNY | 5.59 | 5.85 | 5.57 | 5.81 | 5.81 | +0.23 (+4.12%) | 16,717,000 |
6 Sep 2021 | CNY | 5.59 | 5.63 | 5.49 | 5.58 | 5.58 | 0.0 (0.0%) | 9,804,423 |
3 Sep 2021 | CNY | 5.56 | 5.75 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 13,498,100 |
2 Sep 2021 | CNY | 5.55 | 5.61 | 5.51 | 5.59 | 5.59 | +0.04 (+0.72%) | 10,002,552 |
1 Sep 2021 | CNY | 5.74 | 5.83 | 5.51 | 5.55 | 5.55 | -0.2 (-3.48%) | 15,100,240 |
31 Aug 2021 | CNY | 5.8 | 5.84 | 5.7 | 5.75 | 5.75 | -0.02 (-0.35%) | 11,027,333 |
30 Aug 2021 | CNY | 5.93 | 6.04 | 5.75 | 5.77 | 5.77 | -0.16 (-2.70%) | 19,610,307 |
27 Aug 2021 | CNY | 5.8 | 5.97 | 5.79 | 5.93 | 5.93 | +0.1 (+1.72%) | 17,341,719 |
26 Aug 2021 | CNY | 5.83 | 5.97 | 5.78 | 5.83 | 5.83 | -0.04 (-0.68%) | 17,825,699 |