Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 8.22 | 8.33 | 7.99 | 8.01 | 8.01 | -0.02 (-0.25%) | 64,521,675 |
13 Jul 2021 | CNY | 8.16 | 8.4 | 7.93 | 8.03 | 8.03 | -0.34 (-4.06%) | 93,523,154 |
12 Jul 2021 | CNY | 8.28 | 8.78 | 8.1 | 8.37 | 8.37 | +0.59 (+7.58%) | 127,851,219 |
9 Jul 2021 | CNY | 7.56 | 8.1 | 7.54 | 7.78 | 7.78 | +0.24 (+3.18%) | 65,793,908 |
8 Jul 2021 | CNY | 7.34 | 7.55 | 7.25 | 7.54 | 7.54 | +0.2 (+2.72%) | 46,175,926 |
7 Jul 2021 | CNY | 7.21 | 7.37 | 7.13 | 7.34 | 7.34 | +0.04 (+0.55%) | 28,308,991 |
6 Jul 2021 | CNY | 7.29 | 7.45 | 7.16 | 7.3 | 7.3 | +0.01 (+0.14%) | 31,946,049 |
5 Jul 2021 | CNY | 7.11 | 7.33 | 6.99 | 7.29 | 7.29 | +0.1 (+1.39%) | 34,004,020 |
2 Jul 2021 | CNY | 7.18 | 7.31 | 7.15 | 7.19 | 7.19 | +0.01 (+0.14%) | 28,299,785 |
1 Jul 2021 | CNY | 7.6 | 7.61 | 7.17 | 7.18 | 7.18 | -0.46 (-6.02%) | 48,543,728 |
30 Jun 2021 | CNY | 7.47 | 7.76 | 7.38 | 7.64 | 7.64 | -0.22 (-2.80%) | 63,581,593 |
29 Jun 2021 | CNY | 8.23 | 8.24 | 7.81 | 7.86 | 7.86 | -0.38 (-4.61%) | 61,110,420 |
28 Jun 2021 | CNY | 7.95 | 8.69 | 7.95 | 8.24 | 8.24 | +0.32 (+4.04%) | 84,536,008 |
25 Jun 2021 | CNY | 8.05 | 8.23 | 7.69 | 7.92 | 7.92 | -0.1 (-1.25%) | 64,349,402 |
24 Jun 2021 | CNY | 8.12 | 8.28 | 8 | 8.02 | 8.02 | -0.23 (-2.79%) | 59,072,800 |
23 Jun 2021 | CNY | 8.08 | 8.45 | 8.03 | 8.25 | 8.25 | +0.17 (+2.10%) | 73,585,670 |
22 Jun 2021 | CNY | 8.22 | 8.3 | 7.95 | 8.08 | 8.08 | -0.15 (-1.82%) | 62,166,833 |
21 Jun 2021 | CNY | 8.02 | 8.47 | 8.02 | 8.23 | 8.23 | +0.23 (+2.88%) | 81,820,449 |
18 Jun 2021 | CNY | 7.95 | 8.21 | 7.9 | 8 | 8 | -0.06 (-0.74%) | 91,803,961 |
17 Jun 2021 | CNY | 7.2 | 8.32 | 7.13 | 8.06 | 8.06 | +0.83 (+11.48%) | 111,955,587 |
16 Jun 2021 | CNY | 7.19 | 7.4 | 7.11 | 7.23 | 7.23 | +0.12 (+1.69%) | 47,323,962 |
15 Jun 2021 | CNY | 7.05 | 7.21 | 6.98 | 7.11 | 7.11 | +0.07 (+0.99%) | 27,091,138 |
11 Jun 2021 | CNY | 7.09 | 7.26 | 7.02 | 7.04 | 7.04 | -0.08 (-1.12%) | 30,727,779 |
10 Jun 2021 | CNY | 7.01 | 7.18 | 6.91 | 7.12 | 7.12 | +0.14 (+2.01%) | 29,633,700 |
9 Jun 2021 | CNY | 7.09 | 7.2 | 6.95 | 6.98 | 6.98 | -0.16 (-2.24%) | 30,983,800 |
8 Jun 2021 | CNY | 7.05 | 7.37 | 7.02 | 7.14 | 7.14 | +0.06 (+0.85%) | 40,379,980 |
7 Jun 2021 | CNY | 7.09 | 7.25 | 7.03 | 7.08 | 7.08 | +0.14 (+2.02%) | 35,887,560 |
4 Jun 2021 | CNY | 6.72 | 6.96 | 6.71 | 6.94 | 6.94 | +0.23 (+3.43%) | 31,950,800 |
3 Jun 2021 | CNY | 6.86 | 6.95 | 6.71 | 6.71 | 6.71 | -0.19 (-2.75%) | 22,460,500 |
2 Jun 2021 | CNY | 6.88 | 7.06 | 6.79 | 6.9 | 6.9 | -0.02 (-0.29%) | 26,554,402 |