Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 7.57 | 8.68 | 7.57 | 7.87 | 7.87 | +0.02 (+0.25%) | 38,413,389 |
24 Aug 2021 | CNY | 7.08 | 8.18 | 6.69 | 7.85 | 7.85 | +0.98 (+14.26%) | 35,806,334 |
23 Aug 2021 | CNY | 6.77 | 6.89 | 6.6 | 6.87 | 6.87 | -0.02 (-0.29%) | 13,830,443 |
20 Aug 2021 | CNY | 6.43 | 7.07 | 6.43 | 6.89 | 6.89 | +0.45 (+6.99%) | 15,903,791 |
19 Aug 2021 | CNY | 6.3 | 6.5 | 6.25 | 6.44 | 6.44 | +0.15 (+2.38%) | 4,389,321 |
18 Aug 2021 | CNY | 6.35 | 6.46 | 6.24 | 6.29 | 6.29 | -0.09 (-1.41%) | 4,039,450 |
17 Aug 2021 | CNY | 6.4 | 6.49 | 6.32 | 6.38 | 6.38 | -0.01 (-0.16%) | 6,023,037 |
16 Aug 2021 | CNY | 6.39 | 6.47 | 6.35 | 6.39 | 6.39 | 0.0 (0.0%) | 2,667,098 |
13 Aug 2021 | CNY | 6.27 | 6.47 | 6.27 | 6.39 | 6.39 | +0.05 (+0.79%) | 3,736,516 |
12 Aug 2021 | CNY | 6.36 | 6.48 | 6.32 | 6.34 | 6.34 | -0.02 (-0.31%) | 3,773,144 |
11 Aug 2021 | CNY | 6.2 | 6.41 | 6.2 | 6.36 | 6.36 | +0.13 (+2.09%) | 5,204,392 |
10 Aug 2021 | CNY | 6.18 | 6.24 | 6.1 | 6.23 | 6.23 | +0.05 (+0.81%) | 3,825,233 |
9 Aug 2021 | CNY | 6.03 | 6.23 | 5.97 | 6.18 | 6.18 | +0.21 (+3.52%) | 4,208,715 |
6 Aug 2021 | CNY | 5.99 | 6.05 | 5.92 | 5.97 | 5.97 | -0.01 (-0.17%) | 1,903,378 |
5 Aug 2021 | CNY | 5.96 | 6.03 | 5.92 | 5.98 | 5.98 | -0.01 (-0.17%) | 1,810,603 |
4 Aug 2021 | CNY | 5.92 | 6.05 | 5.91 | 5.99 | 5.99 | +0.05 (+0.84%) | 2,750,203 |
3 Aug 2021 | CNY | 5.92 | 6.01 | 5.9 | 5.94 | 5.94 | -0.01 (-0.17%) | 2,327,500 |
2 Aug 2021 | CNY | 5.8 | 5.97 | 5.79 | 5.95 | 5.95 | +0.11 (+1.88%) | 2,884,628 |
30 Jul 2021 | CNY | 5.7 | 5.87 | 5.7 | 5.84 | 5.84 | +0.1 (+1.74%) | 2,426,098 |
29 Jul 2021 | CNY | 5.72 | 5.78 | 5.66 | 5.74 | 5.74 | +0.1 (+1.77%) | 1,901,950 |
28 Jul 2021 | CNY | 5.78 | 5.84 | 5.53 | 5.64 | 5.64 | -0.13 (-2.25%) | 2,990,269 |
27 Jul 2021 | CNY | 5.96 | 6.08 | 5.76 | 5.77 | 5.77 | -0.17 (-2.86%) | 2,759,100 |
26 Jul 2021 | CNY | 6.05 | 6.08 | 5.9 | 5.94 | 5.94 | -0.1 (-1.66%) | 3,078,375 |
23 Jul 2021 | CNY | 6.13 | 6.18 | 6 | 6.04 | 6.04 | -0.15 (-2.42%) | 2,917,228 |
22 Jul 2021 | CNY | 6.12 | 6.22 | 6.09 | 6.19 | 6.19 | +0.06 (+0.98%) | 2,736,350 |
21 Jul 2021 | CNY | 6.14 | 6.19 | 6.07 | 6.13 | 6.13 | +0.04 (+0.66%) | 3,127,005 |
20 Jul 2021 | CNY | 6.18 | 6.18 | 6.03 | 6.09 | 6.09 | -0.07 (-1.14%) | 2,079,836 |
19 Jul 2021 | CNY | 6.1 | 6.23 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 2,260,100 |
16 Jul 2021 | CNY | 6.23 | 6.28 | 6.12 | 6.13 | 6.13 | -0.08 (-1.29%) | 2,950,500 |
15 Jul 2021 | CNY | 6.37 | 6.39 | 6.11 | 6.21 | 6.21 | -0.16 (-2.51%) | 4,460,500 |