Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 6.03 | 6.21 | 6.03 | 6.21 | 6.21 | +0.18 (+2.99%) | 8,608,199 |
2 Jul 2021 | CNY | 6.03 | 6.07 | 5.97 | 6.03 | 6.03 | 0.0 (0.0%) | 7,813,102 |
1 Jul 2021 | CNY | 6.3 | 6.34 | 6.01 | 6.03 | 6.03 | -0.31 (-4.89%) | 14,077,996 |
30 Jun 2021 | CNY | 6.32 | 6.43 | 6.25 | 6.34 | 6.34 | -0.04 (-0.63%) | 17,012,818 |
29 Jun 2021 | CNY | 6.21 | 6.87 | 6.18 | 6.38 | 6.38 | +0.15 (+2.41%) | 29,001,051 |
28 Jun 2021 | CNY | 6.05 | 6.27 | 6.01 | 6.23 | 6.23 | +0.15 (+2.47%) | 14,658,116 |
25 Jun 2021 | CNY | 6.01 | 6.09 | 5.9 | 6.08 | 6.08 | +0.04 (+0.66%) | 10,921,602 |
24 Jun 2021 | CNY | 6.11 | 6.13 | 6.02 | 6.04 | 6.04 | -0.1 (-1.63%) | 9,528,600 |
23 Jun 2021 | CNY | 6.29 | 6.3 | 6.1 | 6.14 | 6.14 | -0.12 (-1.92%) | 12,213,860 |
22 Jun 2021 | CNY | 6.34 | 6.42 | 6.23 | 6.26 | 6.26 | -0.11 (-1.73%) | 12,076,799 |
21 Jun 2021 | CNY | 6.16 | 6.38 | 6.12 | 6.37 | 6.37 | +0.21 (+3.41%) | 19,118,968 |
18 Jun 2021 | CNY | 6.04 | 6.21 | 6 | 6.16 | 6.16 | +0.09 (+1.48%) | 12,321,514 |
17 Jun 2021 | CNY | 6.13 | 6.18 | 5.98 | 6.07 | 6.07 | -0.09 (-1.46%) | 12,069,599 |
16 Jun 2021 | CNY | 6.03 | 6.28 | 6 | 6.16 | 6.16 | +0.05 (+0.82%) | 13,853,920 |
15 Jun 2021 | CNY | 6.25 | 6.3 | 6.05 | 6.11 | 6.11 | +0.04 (+0.66%) | 11,352,203 |
11 Jun 2021 | CNY | 6.14 | 6.16 | 6.03 | 6.07 | 6.07 | -0.11 (-1.78%) | 14,245,014 |
10 Jun 2021 | CNY | 5.92 | 6.23 | 5.91 | 6.18 | 6.18 | +0.22 (+3.69%) | 18,869,945 |
9 Jun 2021 | CNY | 6.04 | 6.05 | 5.92 | 5.96 | 5.96 | -0.12 (-1.97%) | 11,401,142 |
8 Jun 2021 | CNY | 5.81 | 6.09 | 5.81 | 6.08 | 6.08 | +0.18 (+3.05%) | 17,640,878 |
7 Jun 2021 | CNY | 5.73 | 6.03 | 5.72 | 5.9 | 5.9 | +0.16 (+2.79%) | 13,685,093 |
4 Jun 2021 | CNY | 5.65 | 5.77 | 5.62 | 5.74 | 5.74 | +0.1 (+1.77%) | 6,478,240 |
3 Jun 2021 | CNY | 5.62 | 5.75 | 5.62 | 5.64 | 5.64 | +0.02 (+0.36%) | 5,676,200 |
2 Jun 2021 | CNY | 5.78 | 5.79 | 5.62 | 5.62 | 5.62 | -0.14 (-2.43%) | 7,449,207 |
1 Jun 2021 | CNY | 5.71 | 5.79 | 5.69 | 5.76 | 5.76 | -0.01 (-0.17%) | 6,537,640 |
31 May 2021 | CNY | 5.68 | 5.8 | 5.68 | 5.77 | 5.77 | +0.02 (+0.35%) | 8,198,097 |
28 May 2021 | CNY | 5.9 | 5.9 | 5.7 | 5.75 | 5.75 | -0.12 (-2.04%) | 17,720,272 |
27 May 2021 | CNY | 5.55 | 5.93 | 5.52 | 5.87 | 5.87 | +0.3 (+5.39%) | 20,157,075 |
26 May 2021 | CNY | 5.56 | 5.62 | 5.53 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,300,379 |
25 May 2021 | CNY | 5.5 | 5.56 | 5.47 | 5.55 | 5.55 | +0.06 (+1.09%) | 5,122,582 |
24 May 2021 | CNY | 5.43 | 5.51 | 5.43 | 5.49 | 5.49 | +0.07 (+1.29%) | 4,341,627 |