Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 7.65 | 7.82 | 7.63 | 7.71 | 7.71 | -0.02 (-0.26%) | 1,511,580 |
14 Apr 2021 | CNY | 7.6 | 7.79 | 7.6 | 7.73 | 7.73 | +0.1 (+1.31%) | 1,061,760 |
13 Apr 2021 | CNY | 7.93 | 7.93 | 7.57 | 7.63 | 7.63 | -0.2 (-2.55%) | 1,580,890 |
12 Apr 2021 | CNY | 7.69 | 7.92 | 7.66 | 7.83 | 7.83 | +0.05 (+0.64%) | 2,805,780 |
9 Apr 2021 | CNY | 7.97 | 8.2 | 7.67 | 7.78 | 7.78 | -0.21 (-2.63%) | 5,337,210 |
8 Apr 2021 | CNY | 8.06 | 8.14 | 7.92 | 7.99 | 7.99 | -0.07 (-0.87%) | 2,074,054 |
7 Apr 2021 | CNY | 8 | 8.1 | 7.87 | 8.06 | 8.06 | +0.07 (+0.88%) | 1,736,420 |
6 Apr 2021 | CNY | 7.92 | 8.17 | 7.75 | 7.99 | 7.99 | +0.08 (+1.01%) | 2,960,160 |
2 Apr 2021 | CNY | 7.67 | 7.94 | 7.55 | 7.91 | 7.91 | +0.31 (+4.08%) | 3,295,145 |
1 Apr 2021 | CNY | 7.74 | 7.74 | 7.5 | 7.6 | 7.6 | -0.14 (-1.81%) | 2,163,710 |
31 Mar 2021 | CNY | 7.78 | 7.89 | 7.64 | 7.74 | 7.74 | -0.04 (-0.51%) | 2,423,270 |
30 Mar 2021 | CNY | 7.89 | 8.01 | 7.75 | 7.78 | 7.78 | -0.19 (-2.38%) | 3,098,050 |
29 Mar 2021 | CNY | 8.03 | 8.22 | 7.69 | 7.97 | 7.97 | -0.05 (-0.62%) | 5,141,956 |
26 Mar 2021 | CNY | 7.5 | 8.04 | 7.45 | 8.02 | 8.02 | +0.4 (+5.25%) | 6,073,210 |
25 Mar 2021 | CNY | 7.37 | 7.79 | 7.3 | 7.62 | 7.62 | +0.25 (+3.39%) | 5,375,270 |
24 Mar 2021 | CNY | 6.96 | 7.49 | 6.96 | 7.37 | 7.37 | +0.33 (+4.69%) | 6,120,037 |
23 Mar 2021 | CNY | 7.06 | 7.13 | 6.8 | 7.04 | 7.04 | +0.1 (+1.44%) | 3,951,663 |
22 Mar 2021 | CNY | 6.51 | 7.32 | 6.51 | 6.94 | 6.94 | +0.28 (+4.20%) | 4,329,220 |
19 Mar 2021 | CNY | 6.59 | 6.69 | 6.51 | 6.66 | 6.66 | +0.06 (+0.91%) | 1,385,580 |
18 Mar 2021 | CNY | 6.55 | 6.66 | 6.45 | 6.6 | 6.6 | +0.05 (+0.76%) | 1,201,100 |
17 Mar 2021 | CNY | 6.82 | 6.82 | 6.5 | 6.55 | 6.55 | -0.2 (-2.96%) | 1,776,060 |
16 Mar 2021 | CNY | 6.58 | 6.77 | 6.58 | 6.75 | 6.75 | +0.07 (+1.05%) | 1,145,410 |
15 Mar 2021 | CNY | 6.7 | 6.8 | 6.55 | 6.68 | 6.68 | 0.0 (0.0%) | 1,778,690 |
12 Mar 2021 | CNY | 6.5 | 6.7 | 6.43 | 6.68 | 6.68 | +0.18 (+2.77%) | 2,038,013 |
11 Mar 2021 | CNY | 6.13 | 6.52 | 6.13 | 6.5 | 6.5 | +0.24 (+3.83%) | 1,696,010 |
10 Mar 2021 | CNY | 6.35 | 6.41 | 6.21 | 6.26 | 6.26 | -0.11 (-1.73%) | 1,045,900 |
9 Mar 2021 | CNY | 6.61 | 6.61 | 6.31 | 6.37 | 6.37 | -0.19 (-2.90%) | 1,311,523 |
8 Mar 2021 | CNY | 6.68 | 6.68 | 6.52 | 6.56 | 6.56 | +0.04 (+0.61%) | 863,010 |
5 Mar 2021 | CNY | 6.97 | 6.98 | 6.46 | 6.52 | 6.52 | +0.05 (+0.77%) | 1,943,130 |
4 Mar 2021 | CNY | 6.42 | 6.48 | 6.4 | 6.47 | 6.47 | +0.03 (+0.47%) | 649,080 |