Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.99 | 6.01 | 5.87 | 5.88 | 5.88 | -0.1 (-1.67%) | 12,418,800 |
13 Jul 2021 | CNY | 5.83 | 6.05 | 5.79 | 5.98 | 5.98 | +0.15 (+2.57%) | 22,265,244 |
12 Jul 2021 | CNY | 5.87 | 5.94 | 5.81 | 5.83 | 5.83 | -0.02 (-0.34%) | 10,923,944 |
9 Jul 2021 | CNY | 5.84 | 5.9 | 5.82 | 5.85 | 5.85 | 0.0 (0.0%) | 8,015,739 |
8 Jul 2021 | CNY | 6.06 | 6.06 | 5.84 | 5.85 | 5.85 | -0.14 (-2.34%) | 13,062,222 |
7 Jul 2021 | CNY | 5.96 | 6.07 | 5.92 | 5.99 | 5.99 | +0.03 (+0.50%) | 13,081,222 |
6 Jul 2021 | CNY | 5.89 | 5.99 | 5.86 | 5.96 | 5.96 | +0.06 (+1.02%) | 12,143,304 |
5 Jul 2021 | CNY | 5.92 | 5.95 | 5.82 | 5.9 | 5.9 | 0.0 (0.0%) | 11,132,934 |
2 Jul 2021 | CNY | 5.82 | 6.01 | 5.82 | 5.9 | 5.9 | +0.06 (+1.03%) | 13,538,808 |
1 Jul 2021 | CNY | 6.04 | 6.05 | 5.83 | 5.84 | 5.84 | -0.24 (-3.95%) | 15,569,100 |
30 Jun 2021 | CNY | 6 | 6.14 | 5.91 | 6.08 | 6.08 | +0.05 (+0.83%) | 21,692,329 |
29 Jun 2021 | CNY | 5.99 | 6.13 | 5.84 | 6.03 | 6.03 | +0.04 (+0.67%) | 26,205,662 |
28 Jun 2021 | CNY | 6.07 | 6.23 | 5.94 | 5.99 | 5.99 | +0.06 (+1.01%) | 32,720,919 |
25 Jun 2021 | CNY | 5.76 | 6.05 | 5.72 | 5.93 | 5.93 | +0.1 (+1.72%) | 29,087,261 |
24 Jun 2021 | CNY | 5.69 | 5.93 | 5.63 | 5.83 | 5.83 | +0.3 (+5.42%) | 28,361,465 |
23 Jun 2021 | CNY | 5.5 | 5.64 | 5.49 | 5.53 | 5.53 | +0.02 (+0.36%) | 5,774,461 |
22 Jun 2021 | CNY | 5.52 | 5.54 | 5.49 | 5.51 | 5.51 | 0.0 (0.0%) | 4,615,300 |
21 Jun 2021 | CNY | 5.54 | 5.54 | 5.5 | 5.51 | 5.51 | -0.03 (-0.54%) | 3,291,389 |
18 Jun 2021 | CNY | 5.52 | 5.55 | 5.49 | 5.54 | 5.54 | +0.02 (+0.36%) | 2,595,152 |
17 Jun 2021 | CNY | 5.52 | 5.54 | 5.47 | 5.52 | 5.52 | -0.04 (-0.72%) | 3,042,068 |
16 Jun 2021 | CNY | 5.67 | 5.67 | 5.54 | 5.56 | 5.56 | -0.1 (-1.77%) | 5,831,161 |
15 Jun 2021 | CNY | 5.77 | 5.8 | 5.65 | 5.66 | 5.66 | -0.1 (-1.74%) | 7,003,178 |
11 Jun 2021 | CNY | 5.74 | 5.83 | 5.73 | 5.76 | 5.76 | +0.02 (+0.35%) | 8,070,758 |
10 Jun 2021 | CNY | 5.74 | 5.76 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,846,735 |
9 Jun 2021 | CNY | 5.74 | 5.8 | 5.72 | 5.72 | 5.72 | -0.04 (-0.69%) | 4,870,122 |
8 Jun 2021 | CNY | 5.75 | 5.83 | 5.74 | 5.76 | 5.76 | +0.07 (+1.23%) | 7,955,961 |
7 Jun 2021 | CNY | 5.74 | 5.75 | 5.68 | 5.69 | 5.69 | -0.05 (-0.87%) | 6,526,039 |
4 Jun 2021 | CNY | 5.76 | 5.77 | 5.73 | 5.74 | 5.74 | -0.03 (-0.52%) | 2,936,925 |
3 Jun 2021 | CNY | 5.72 | 5.82 | 5.71 | 5.77 | 5.77 | +0.03 (+0.52%) | 7,094,261 |
2 Jun 2021 | CNY | 5.79 | 5.8 | 5.73 | 5.74 | 5.74 | -0.06 (-1.03%) | 4,947,233 |