Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 7.33 | 7.95 | 7.31 | 7.57 | 7.57 | +0.23 (+3.13%) | 33,633,760 |
29 Sep 2021 | CNY | 8.04 | 8.11 | 7.26 | 7.34 | 7.34 | -0.74 (-9.16%) | 49,625,435 |
28 Sep 2021 | CNY | 8.16 | 8.65 | 7.99 | 8.08 | 8.08 | -0.12 (-1.46%) | 48,015,799 |
27 Sep 2021 | CNY | 8.79 | 9.76 | 8.13 | 8.2 | 8.2 | -0.7 (-7.87%) | 73,016,670 |
24 Sep 2021 | CNY | 8.18 | 9.21 | 7.83 | 8.9 | 8.9 | +0.59 (+7.10%) | 64,807,566 |
23 Sep 2021 | CNY | 8.1 | 8.45 | 8.02 | 8.31 | 8.31 | +0.18 (+2.21%) | 44,580,570 |
22 Sep 2021 | CNY | 8.12 | 8.44 | 8.04 | 8.13 | 8.13 | -0.34 (-4.01%) | 49,277,697 |
17 Sep 2021 | CNY | 8.01 | 8.99 | 7.76 | 8.47 | 8.47 | +0.71 (+9.15%) | 74,330,842 |
16 Sep 2021 | CNY | 7.29 | 8.24 | 7.23 | 7.76 | 7.76 | +0.42 (+5.72%) | 53,925,199 |
15 Sep 2021 | CNY | 7.01 | 7.34 | 6.85 | 7.34 | 7.34 | +0.24 (+3.38%) | 20,427,433 |
14 Sep 2021 | CNY | 7.28 | 7.52 | 7.08 | 7.1 | 7.1 | -0.11 (-1.53%) | 28,845,007 |
13 Sep 2021 | CNY | 7.15 | 7.3 | 7.05 | 7.21 | 7.21 | +0.06 (+0.84%) | 16,620,636 |
10 Sep 2021 | CNY | 7.3 | 7.39 | 7.11 | 7.15 | 7.15 | -0.21 (-2.85%) | 21,209,500 |
9 Sep 2021 | CNY | 7.5 | 7.56 | 7.32 | 7.36 | 7.36 | -0.12 (-1.60%) | 24,515,556 |
8 Sep 2021 | CNY | 7.49 | 7.65 | 7.37 | 7.48 | 7.48 | +0.01 (+0.13%) | 24,869,276 |
7 Sep 2021 | CNY | 7.5 | 7.67 | 7.42 | 7.47 | 7.47 | -0.1 (-1.32%) | 29,761,578 |
6 Sep 2021 | CNY | 7.45 | 7.78 | 7.23 | 7.57 | 7.57 | +0.15 (+2.02%) | 36,814,777 |
3 Sep 2021 | CNY | 7.08 | 7.51 | 7.08 | 7.42 | 7.42 | +0.21 (+2.91%) | 39,072,730 |
2 Sep 2021 | CNY | 7.08 | 7.43 | 7.02 | 7.21 | 7.21 | +0.2 (+2.85%) | 35,759,828 |
1 Sep 2021 | CNY | 6.73 | 7.02 | 6.66 | 7.01 | 7.01 | +0.25 (+3.70%) | 18,050,749 |
31 Aug 2021 | CNY | 6.98 | 7.05 | 6.65 | 6.76 | 6.76 | -0.17 (-2.45%) | 19,561,808 |
30 Aug 2021 | CNY | 7.12 | 7.14 | 6.89 | 6.93 | 6.93 | -0.25 (-3.48%) | 20,855,320 |
27 Aug 2021 | CNY | 6.94 | 7.28 | 6.87 | 7.18 | 7.18 | +0.24 (+3.46%) | 26,005,531 |
26 Aug 2021 | CNY | 7.12 | 7.19 | 6.9 | 6.94 | 6.94 | -0.13 (-1.84%) | 20,271,014 |
25 Aug 2021 | CNY | 7.21 | 7.26 | 6.97 | 7.07 | 7.07 | -0.04 (-0.56%) | 18,442,286 |
24 Aug 2021 | CNY | 7.3 | 7.31 | 7.07 | 7.11 | 7.11 | -0.2 (-2.74%) | 23,144,573 |
23 Aug 2021 | CNY | 6.66 | 7.38 | 6.65 | 7.31 | 7.31 | +0.63 (+9.43%) | 39,850,166 |
20 Aug 2021 | CNY | 7 | 7 | 6.6 | 6.68 | 6.68 | -0.43 (-6.05%) | 26,340,403 |
19 Aug 2021 | CNY | 7.16 | 7.44 | 7.07 | 7.11 | 7.11 | -0.12 (-1.66%) | 32,010,237 |
18 Aug 2021 | CNY | 7.21 | 7.35 | 7.02 | 7.23 | 7.23 | +0.04 (+0.56%) | 39,716,470 |