Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | CNY | 5.6 | 5.68 | 5.59 | 5.68 | 5.68 | +0.07 (+1.25%) | 5,666,370 |
17 Aug 2021 | CNY | 5.8 | 5.83 | 5.58 | 5.61 | 5.61 | -0.2 (-3.44%) | 7,643,250 |
16 Aug 2021 | CNY | 5.8 | 5.89 | 5.73 | 5.81 | 5.81 | -0.03 (-0.51%) | 6,282,300 |
13 Aug 2021 | CNY | 5.75 | 5.88 | 5.73 | 5.84 | 5.84 | +0.11 (+1.92%) | 8,675,727 |
12 Aug 2021 | CNY | 5.72 | 5.78 | 5.64 | 5.73 | 5.73 | -0.04 (-0.69%) | 6,696,583 |
11 Aug 2021 | CNY | 5.73 | 5.79 | 5.65 | 5.77 | 5.77 | +0.05 (+0.87%) | 8,799,636 |
10 Aug 2021 | CNY | 5.47 | 6.03 | 5.45 | 5.72 | 5.72 | +0.23 (+4.19%) | 16,309,296 |
9 Aug 2021 | CNY | 5.46 | 5.5 | 5.39 | 5.49 | 5.49 | +0.02 (+0.37%) | 5,000,856 |
6 Aug 2021 | CNY | 5.49 | 5.52 | 5.37 | 5.47 | 5.47 | +0.02 (+0.37%) | 4,441,488 |
5 Aug 2021 | CNY | 5.42 | 5.51 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,674,428 |
4 Aug 2021 | CNY | 5.32 | 5.42 | 5.32 | 5.4 | 5.4 | +0.03 (+0.56%) | 3,594,244 |
3 Aug 2021 | CNY | 5.39 | 5.53 | 5.35 | 5.37 | 5.37 | -0.05 (-0.92%) | 4,851,550 |
2 Aug 2021 | CNY | 5.33 | 5.44 | 5.33 | 5.42 | 5.42 | +0.12 (+2.26%) | 5,371,650 |
30 Jul 2021 | CNY | 5.22 | 5.32 | 5.21 | 5.3 | 5.3 | +0.08 (+1.53%) | 4,324,185 |
29 Jul 2021 | CNY | 5.23 | 5.32 | 5.22 | 5.22 | 5.22 | +0.02 (+0.38%) | 3,934,022 |
28 Jul 2021 | CNY | 5.36 | 5.36 | 5.02 | 5.2 | 5.2 | -0.17 (-3.17%) | 5,075,325 |
27 Jul 2021 | CNY | 5.38 | 5.49 | 5.29 | 5.37 | 5.37 | -0.02 (-0.37%) | 4,798,260 |
26 Jul 2021 | CNY | 5.5 | 5.51 | 5.28 | 5.39 | 5.39 | -0.09 (-1.64%) | 5,686,900 |
23 Jul 2021 | CNY | 5.7 | 5.71 | 5.47 | 5.48 | 5.48 | -0.19 (-3.35%) | 7,810,100 |
22 Jul 2021 | CNY | 5.69 | 5.72 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 4,379,202 |
21 Jul 2021 | CNY | 5.66 | 5.78 | 5.64 | 5.67 | 5.67 | +0.02 (+0.35%) | 4,452,274 |
20 Jul 2021 | CNY | 5.6 | 5.67 | 5.56 | 5.65 | 5.65 | +0.03 (+0.53%) | 3,234,136 |
19 Jul 2021 | CNY | 5.64 | 5.7 | 5.58 | 5.62 | 5.62 | -0.06 (-1.06%) | 4,610,190 |
16 Jul 2021 | CNY | 5.74 | 5.8 | 5.68 | 5.68 | 5.68 | -0.1 (-1.73%) | 5,650,650 |
15 Jul 2021 | CNY | 5.71 | 5.8 | 5.65 | 5.78 | 5.78 | +0.08 (+1.40%) | 6,241,252 |
14 Jul 2021 | CNY | 5.85 | 5.87 | 5.67 | 5.7 | 5.7 | -0.15 (-2.56%) | 7,069,659 |
13 Jul 2021 | CNY | 5.8 | 5.94 | 5.76 | 5.85 | 5.85 | +0.04 (+0.69%) | 6,788,708 |
12 Jul 2021 | CNY | 5.75 | 5.88 | 5.75 | 5.81 | 5.81 | +0.04 (+0.69%) | 6,466,764 |
9 Jul 2021 | CNY | 5.55 | 5.86 | 5.55 | 5.77 | 5.77 | +0.18 (+3.22%) | 8,387,056 |
8 Jul 2021 | CNY | 5.78 | 5.81 | 5.56 | 5.59 | 5.59 | -0.19 (-3.29%) | 8,552,543 |