Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | CNY | 5.74 | 6.25 | 5.72 | 6.18 | 6.18 | +0.48 (+8.42%) | 94,490,961 |
9 Jul 2021 | CNY | 5.73 | 5.76 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 16,229,641 |
8 Jul 2021 | CNY | 5.81 | 5.83 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 20,684,393 |
7 Jul 2021 | CNY | 5.84 | 5.84 | 5.77 | 5.8 | 5.8 | -0.06 (-1.02%) | 15,300,849 |
6 Jul 2021 | CNY | 5.84 | 5.89 | 5.79 | 5.86 | 5.86 | +0.01 (+0.17%) | 19,559,774 |
5 Jul 2021 | CNY | 5.75 | 5.89 | 5.74 | 5.85 | 5.85 | +0.12 (+2.09%) | 20,632,558 |
2 Jul 2021 | CNY | 5.72 | 5.77 | 5.66 | 5.73 | 5.73 | +0.04 (+0.70%) | 19,389,081 |
1 Jul 2021 | CNY | 5.87 | 5.87 | 5.69 | 5.69 | 5.69 | -0.16 (-2.74%) | 26,956,527 |
30 Jun 2021 | CNY | 5.88 | 5.95 | 5.8 | 5.85 | 5.85 | -0.03 (-0.51%) | 27,420,395 |
29 Jun 2021 | CNY | 6 | 6.08 | 5.87 | 5.88 | 5.88 | -0.15 (-2.49%) | 28,595,766 |
28 Jun 2021 | CNY | 5.98 | 6.08 | 5.94 | 6.03 | 6.03 | +0.05 (+0.84%) | 22,159,946 |
25 Jun 2021 | CNY | 5.93 | 6.03 | 5.92 | 5.98 | 5.98 | +0.03 (+0.50%) | 24,885,943 |
24 Jun 2021 | CNY | 6.1 | 6.12 | 5.94 | 5.95 | 5.95 | -0.12 (-1.98%) | 33,678,475 |
23 Jun 2021 | CNY | 6.2 | 6.23 | 6.03 | 6.07 | 6.07 | -0.14 (-2.25%) | 40,530,362 |
22 Jun 2021 | CNY | 6.13 | 6.32 | 6.12 | 6.21 | 6.21 | +0.09 (+1.47%) | 41,528,954 |
21 Jun 2021 | CNY | 6.19 | 6.22 | 6.09 | 6.12 | 6.12 | -0.1 (-1.61%) | 41,278,644 |
18 Jun 2021 | CNY | 6.3 | 6.37 | 6.19 | 6.22 | 6.22 | 0.0 (0.0%) | 38,148,134 |
17 Jun 2021 | CNY | 6.23 | 6.27 | 6.1 | 6.22 | 6.22 | -0.03 (-0.48%) | 39,329,963 |
16 Jun 2021 | CNY | 6.22 | 6.41 | 6.15 | 6.25 | 6.25 | -0.01 (-0.16%) | 55,422,472 |
15 Jun 2021 | CNY | 5.97 | 6.34 | 5.94 | 6.26 | 6.26 | +0.26 (+4.33%) | 84,211,423 |
11 Jun 2021 | CNY | 6.1 | 6.16 | 5.97 | 6 | 6 | -0.1 (-1.64%) | 69,001,484 |
10 Jun 2021 | CNY | 5.8 | 6.26 | 5.79 | 6.1 | 6.1 | +0.28 (+4.81%) | 95,066,145 |
9 Jun 2021 | CNY | 5.77 | 5.88 | 5.77 | 5.82 | 5.82 | +0.01 (+0.17%) | 30,698,420 |
8 Jun 2021 | CNY | 5.76 | 5.82 | 5.68 | 5.81 | 5.81 | +0.02 (+0.35%) | 34,541,912 |
7 Jun 2021 | CNY | 5.74 | 5.81 | 5.71 | 5.79 | 5.79 | +0.05 (+0.87%) | 23,657,876 |
4 Jun 2021 | CNY | 5.7 | 5.76 | 5.68 | 5.74 | 5.74 | +0.03 (+0.53%) | 20,235,506 |
3 Jun 2021 | CNY | 5.68 | 5.8 | 5.66 | 5.71 | 5.71 | +0.05 (+0.88%) | 24,051,778 |
2 Jun 2021 | CNY | 5.78 | 5.79 | 5.65 | 5.66 | 5.66 | -0.15 (-2.58%) | 27,220,074 |
1 Jun 2021 | CNY | 5.68 | 5.85 | 5.64 | 5.81 | 5.81 | +0.13 (+2.29%) | 40,657,025 |
31 May 2021 | CNY | 5.61 | 5.7 | 5.6 | 5.68 | 5.68 | +0.05 (+0.89%) | 21,120,509 |