Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 6.39 | 6.45 | 6.31 | 6.37 | 6.37 | +0.02 (+0.31%) | 3,500,600 |
13 Jul 2021 | CNY | 6.23 | 6.38 | 6.22 | 6.35 | 6.35 | +0.07 (+1.11%) | 3,696,700 |
12 Jul 2021 | CNY | 6.22 | 6.3 | 6.18 | 6.28 | 6.28 | +0.08 (+1.29%) | 3,732,250 |
9 Jul 2021 | CNY | 6.09 | 6.22 | 6 | 6.2 | 6.2 | +0.1 (+1.64%) | 3,298,525 |
8 Jul 2021 | CNY | 6.18 | 6.22 | 6.07 | 6.1 | 6.1 | -0.09 (-1.45%) | 2,688,400 |
7 Jul 2021 | CNY | 6.27 | 6.34 | 6.16 | 6.19 | 6.19 | -0.08 (-1.28%) | 2,789,535 |
6 Jul 2021 | CNY | 6.23 | 6.31 | 6.17 | 6.27 | 6.27 | +0.07 (+1.13%) | 3,023,800 |
5 Jul 2021 | CNY | 6.05 | 6.26 | 6.02 | 6.2 | 6.2 | +0.18 (+2.99%) | 3,465,100 |
2 Jul 2021 | CNY | 5.95 | 6.06 | 5.92 | 6.02 | 6.02 | +0.11 (+1.86%) | 3,176,100 |
1 Jul 2021 | CNY | 6.21 | 6.25 | 5.86 | 5.91 | 5.91 | -0.31 (-4.98%) | 5,795,675 |
30 Jun 2021 | CNY | 6.2 | 6.28 | 6.17 | 6.22 | 6.22 | +0.01 (+0.16%) | 2,967,254 |
29 Jun 2021 | CNY | 6.26 | 6.33 | 6.17 | 6.21 | 6.21 | -0.05 (-0.80%) | 3,074,300 |
28 Jun 2021 | CNY | 6.32 | 6.37 | 6.15 | 6.26 | 6.26 | -0.06 (-0.95%) | 4,717,898 |
25 Jun 2021 | CNY | 6.37 | 6.55 | 6.26 | 6.32 | 6.32 | -0.03 (-0.47%) | 5,597,800 |
24 Jun 2021 | CNY | 6.5 | 6.59 | 6.34 | 6.35 | 6.35 | -0.15 (-2.31%) | 5,335,200 |
23 Jun 2021 | CNY | 6.43 | 6.55 | 6.34 | 6.5 | 6.5 | +0.08 (+1.25%) | 5,718,650 |
22 Jun 2021 | CNY | 6.29 | 6.45 | 6.28 | 6.42 | 6.42 | +0.11 (+1.74%) | 5,904,130 |
21 Jun 2021 | CNY | 6.26 | 6.4 | 6.23 | 6.31 | 6.31 | +0.05 (+0.80%) | 5,341,777 |
18 Jun 2021 | CNY | 6.33 | 6.33 | 6.16 | 6.26 | 6.26 | -0.03 (-0.48%) | 6,307,650 |
17 Jun 2021 | CNY | 6.19 | 6.33 | 6.16 | 6.29 | 6.29 | +0.12 (+1.94%) | 5,902,773 |
16 Jun 2021 | CNY | 6.21 | 6.35 | 6.15 | 6.17 | 6.17 | -0.04 (-0.64%) | 7,433,891 |
15 Jun 2021 | CNY | 6.16 | 6.28 | 6 | 6.21 | 6.21 | +0.08 (+1.31%) | 6,574,548 |
11 Jun 2021 | CNY | 6.12 | 6.19 | 6.07 | 6.13 | 6.13 | +0.06 (+0.99%) | 5,512,748 |
10 Jun 2021 | CNY | 6.07 | 6.12 | 6.02 | 6.07 | 6.07 | +0.02 (+0.33%) | 4,385,830 |
9 Jun 2021 | CNY | 5.94 | 6.12 | 5.91 | 6.05 | 6.05 | +0.1 (+1.68%) | 5,588,275 |
8 Jun 2021 | CNY | 6.01 | 6.12 | 5.93 | 5.95 | 5.95 | -0.07 (-1.16%) | 5,692,723 |
7 Jun 2021 | CNY | 5.97 | 6.13 | 5.93 | 6.02 | 6.02 | +0.04 (+0.67%) | 3,797,493 |
4 Jun 2021 | CNY | 6.06 | 6.09 | 5.91 | 5.98 | 5.98 | -0.06 (-0.99%) | 5,578,107 |
3 Jun 2021 | CNY | 5.82 | 6.06 | 5.82 | 6.04 | 6.04 | +0.19 (+3.25%) | 6,335,791 |
2 Jun 2021 | CNY | 5.92 | 5.99 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 4,252,503 |