Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 5.95 | 6.12 | 5.93 | 6.06 | 6.06 | +0.15 (+2.54%) | 1,777,319 |
29 Sep 2021 | CNY | 6.02 | 6.07 | 5.9 | 5.91 | 5.91 | -0.16 (-2.64%) | 2,082,800 |
28 Sep 2021 | CNY | 6.02 | 6.08 | 5.98 | 6.07 | 6.07 | +0.06 (+1.00%) | 1,777,613 |
27 Sep 2021 | CNY | 6.31 | 6.34 | 5.96 | 6.01 | 6.01 | -0.29 (-4.60%) | 4,884,800 |
24 Sep 2021 | CNY | 6.53 | 6.53 | 6.29 | 6.3 | 6.3 | -0.23 (-3.52%) | 3,873,600 |
23 Sep 2021 | CNY | 6.43 | 6.54 | 6.42 | 6.53 | 6.53 | +0.11 (+1.71%) | 2,866,600 |
22 Sep 2021 | CNY | 6.4 | 6.43 | 6.31 | 6.42 | 6.42 | 0.0 (0.0%) | 2,371,500 |
17 Sep 2021 | CNY | 6.58 | 6.58 | 6.31 | 6.42 | 6.42 | -0.16 (-2.43%) | 4,471,500 |
16 Sep 2021 | CNY | 6.62 | 6.72 | 6.56 | 6.58 | 6.58 | -0.03 (-0.45%) | 3,012,300 |
15 Sep 2021 | CNY | 6.66 | 6.7 | 6.55 | 6.61 | 6.61 | 0.0 (0.0%) | 2,921,995 |
14 Sep 2021 | CNY | 6.77 | 6.78 | 6.57 | 6.61 | 6.61 | -0.15 (-2.22%) | 4,193,399 |
13 Sep 2021 | CNY | 6.76 | 6.84 | 6.62 | 6.76 | 6.76 | +0.02 (+0.30%) | 3,489,604 |
10 Sep 2021 | CNY | 6.98 | 6.98 | 6.7 | 6.74 | 6.74 | -0.21 (-3.02%) | 5,915,500 |
9 Sep 2021 | CNY | 7.1 | 7.1 | 6.89 | 6.95 | 6.95 | -0.15 (-2.11%) | 4,902,186 |
8 Sep 2021 | CNY | 7.09 | 7.12 | 6.99 | 7.1 | 7.1 | +0.01 (+0.14%) | 3,677,372 |
7 Sep 2021 | CNY | 7.13 | 7.16 | 7.03 | 7.09 | 7.09 | -0.05 (-0.70%) | 3,534,386 |
6 Sep 2021 | CNY | 6.95 | 7.16 | 6.9 | 7.14 | 7.14 | +0.17 (+2.44%) | 5,052,886 |
3 Sep 2021 | CNY | 7.02 | 7.17 | 6.92 | 6.97 | 6.97 | -0.05 (-0.71%) | 4,495,400 |
2 Sep 2021 | CNY | 7 | 7.07 | 6.92 | 7.02 | 7.02 | 0.0 (0.0%) | 3,745,600 |
1 Sep 2021 | CNY | 7.27 | 7.32 | 6.98 | 7.02 | 7.02 | -0.24 (-3.31%) | 5,167,908 |
31 Aug 2021 | CNY | 7.4 | 7.44 | 7.12 | 7.26 | 7.26 | -0.16 (-2.16%) | 4,409,400 |
30 Aug 2021 | CNY | 7.46 | 7.67 | 7.37 | 7.42 | 7.42 | -0.02 (-0.27%) | 4,938,200 |
27 Aug 2021 | CNY | 7.54 | 7.55 | 7.38 | 7.44 | 7.44 | -0.1 (-1.33%) | 4,503,002 |
26 Aug 2021 | CNY | 7.54 | 7.69 | 7.44 | 7.54 | 7.54 | -0.03 (-0.40%) | 4,508,510 |
25 Aug 2021 | CNY | 7.58 | 7.62 | 7.48 | 7.57 | 7.57 | -0.03 (-0.39%) | 4,658,314 |
24 Aug 2021 | CNY | 7.6 | 7.74 | 7.46 | 7.6 | 7.6 | +0.03 (+0.40%) | 7,953,404 |
23 Aug 2021 | CNY | 7.09 | 7.67 | 7.06 | 7.57 | 7.57 | +0.51 (+7.22%) | 11,344,100 |
20 Aug 2021 | CNY | 6.98 | 7.1 | 6.79 | 7.06 | 7.06 | +0.12 (+1.73%) | 3,831,200 |
19 Aug 2021 | CNY | 7.07 | 7.12 | 6.9 | 6.94 | 6.94 | -0.13 (-1.84%) | 3,277,400 |
18 Aug 2021 | CNY | 6.93 | 7.11 | 6.93 | 7.07 | 7.07 | +0.14 (+2.02%) | 3,705,200 |