Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 6.49 | 6.83 | 6.34 | 6.54 | 6.54 | +0.05 (+0.77%) | 29,867,054 |
23 Aug 2021 | CNY | 6.17 | 6.52 | 6.17 | 6.49 | 6.49 | +0.36 (+5.87%) | 25,028,600 |
20 Aug 2021 | CNY | 6.29 | 6.44 | 6.09 | 6.13 | 6.13 | -0.14 (-2.23%) | 20,948,700 |
19 Aug 2021 | CNY | 6.35 | 6.4 | 6.1 | 6.27 | 6.27 | -0.2 (-3.09%) | 24,950,500 |
18 Aug 2021 | CNY | 6.53 | 6.67 | 6.35 | 6.47 | 6.47 | -0.26 (-3.86%) | 33,438,500 |
17 Aug 2021 | CNY | 6.51 | 6.88 | 6.38 | 6.73 | 6.73 | +0.16 (+2.44%) | 47,055,700 |
16 Aug 2021 | CNY | 6.52 | 6.78 | 6.5 | 6.57 | 6.57 | -0.01 (-0.15%) | 30,949,100 |
13 Aug 2021 | CNY | 6.78 | 6.87 | 6.54 | 6.58 | 6.58 | 0.0 (0.0%) | 44,841,718 |
12 Aug 2021 | CNY | 7.12 | 7.17 | 6.55 | 6.58 | 6.58 | -0.66 (-9.12%) | 72,433,031 |
11 Aug 2021 | CNY | 5.97 | 7.24 | 5.96 | 7.24 | 7.24 | +1.21 (+20.07%) | 61,892,189 |
10 Aug 2021 | CNY | 5.93 | 6.27 | 5.88 | 6.03 | 6.03 | +0.1 (+1.69%) | 15,032,700 |
9 Aug 2021 | CNY | 5.91 | 5.97 | 5.76 | 5.93 | 5.93 | -0.06 (-1.00%) | 11,311,550 |
6 Aug 2021 | CNY | 6.02 | 6.07 | 5.84 | 5.99 | 5.99 | +0.07 (+1.18%) | 12,988,100 |
5 Aug 2021 | CNY | 6.08 | 6.12 | 5.91 | 5.92 | 5.92 | -0.17 (-2.79%) | 13,590,433 |
4 Aug 2021 | CNY | 6.21 | 6.21 | 6.01 | 6.09 | 6.09 | -0.12 (-1.93%) | 20,462,901 |
3 Aug 2021 | CNY | 6.08 | 6.25 | 5.85 | 6.21 | 6.21 | +0.13 (+2.14%) | 37,024,001 |
2 Aug 2021 | CNY | 5.35 | 6.37 | 5.32 | 6.08 | 6.08 | +0.73 (+13.64%) | 49,514,445 |
30 Jul 2021 | CNY | 5.17 | 5.37 | 5.15 | 5.35 | 5.35 | +0.21 (+4.09%) | 18,629,144 |
29 Jul 2021 | CNY | 5.07 | 5.21 | 5.07 | 5.14 | 5.14 | +0.1 (+1.98%) | 10,826,201 |
28 Jul 2021 | CNY | 4.97 | 5.13 | 4.76 | 5.04 | 5.04 | 0.0 (0.0%) | 16,773,700 |
27 Jul 2021 | CNY | 5.4 | 5.41 | 5.04 | 5.04 | 5.04 | -0.38 (-7.01%) | 19,390,300 |
26 Jul 2021 | CNY | 5.39 | 5.44 | 5.19 | 5.42 | 5.42 | +0.09 (+1.69%) | 18,480,825 |
23 Jul 2021 | CNY | 5.54 | 5.59 | 5.29 | 5.33 | 5.33 | -0.26 (-4.65%) | 26,339,400 |
22 Jul 2021 | CNY | 5.7 | 5.7 | 5.49 | 5.59 | 5.59 | -0.05 (-0.89%) | 21,620,787 |
21 Jul 2021 | CNY | 5.45 | 5.75 | 5.41 | 5.64 | 5.64 | +0.1 (+1.81%) | 31,841,351 |
20 Jul 2021 | CNY | 5.56 | 5.68 | 5.5 | 5.54 | 5.54 | -0.12 (-2.12%) | 23,779,618 |
19 Jul 2021 | CNY | 5.55 | 5.7 | 5.43 | 5.66 | 5.66 | +0.1 (+1.80%) | 39,594,604 |
16 Jul 2021 | CNY | 5.8 | 5.92 | 5.55 | 5.56 | 5.56 | -0.45 (-7.49%) | 52,153,189 |
15 Jul 2021 | CNY | 6.02 | 6.14 | 5.72 | 6.01 | 6.01 | -0.53 (-8.10%) | 80,694,968 |
14 Jul 2021 | CNY | 5.62 | 6.54 | 5.6 | 6.54 | 6.54 | +1.09 (+20.00%) | 69,935,370 |