Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 7.61 | 7.75 | 7.53 | 7.62 | 7.62 | 0.0 (0.0%) | 4,803,216 |
14 Oct 2021 | CNY | 7.65 | 7.75 | 7.53 | 7.62 | 7.62 | -0.08 (-1.04%) | 3,396,607 |
13 Oct 2021 | CNY | 7.64 | 7.73 | 7.6 | 7.7 | 7.7 | +0.06 (+0.79%) | 3,584,379 |
12 Oct 2021 | CNY | 7.8 | 7.82 | 7.54 | 7.64 | 7.64 | -0.16 (-2.05%) | 3,984,100 |
11 Oct 2021 | CNY | 7.66 | 7.92 | 7.61 | 7.8 | 7.8 | +0.14 (+1.83%) | 6,481,366 |
8 Oct 2021 | CNY | 7.48 | 7.73 | 7.48 | 7.66 | 7.66 | +0.24 (+3.23%) | 6,160,020 |
30 Sep 2021 | CNY | 7.28 | 7.42 | 7.28 | 7.42 | 7.42 | +0.18 (+2.49%) | 3,569,335 |
29 Sep 2021 | CNY | 7.5 | 7.5 | 7.23 | 7.24 | 7.24 | -0.26 (-3.47%) | 5,363,903 |
28 Sep 2021 | CNY | 7.51 | 7.55 | 7.4 | 7.5 | 7.5 | 0.0 (0.0%) | 3,613,941 |
27 Sep 2021 | CNY | 7.74 | 7.83 | 7.42 | 7.5 | 7.5 | -0.2 (-2.60%) | 7,939,358 |
24 Sep 2021 | CNY | 7.95 | 8.02 | 7.68 | 7.7 | 7.7 | -0.24 (-3.02%) | 6,600,800 |
23 Sep 2021 | CNY | 7.8 | 7.98 | 7.8 | 7.94 | 7.94 | +0.16 (+2.06%) | 6,743,874 |
22 Sep 2021 | CNY | 7.74 | 7.88 | 7.7 | 7.78 | 7.78 | -0.06 (-0.77%) | 5,069,609 |
17 Sep 2021 | CNY | 7.99 | 8.05 | 7.65 | 7.84 | 7.84 | -0.16 (-2%) | 8,386,973 |
16 Sep 2021 | CNY | 8.13 | 8.26 | 8 | 8 | 8 | -0.12 (-1.48%) | 7,754,600 |
15 Sep 2021 | CNY | 8.19 | 8.27 | 8.03 | 8.12 | 8.12 | -0.07 (-0.85%) | 9,013,252 |
14 Sep 2021 | CNY | 8.03 | 8.57 | 7.99 | 8.19 | 8.19 | +0.19 (+2.38%) | 17,293,025 |
13 Sep 2021 | CNY | 7.95 | 8.05 | 7.88 | 8 | 8 | 0.0 (0.0%) | 7,607,281 |
10 Sep 2021 | CNY | 8.22 | 8.23 | 7.98 | 8 | 8 | -0.21 (-2.56%) | 11,619,756 |
9 Sep 2021 | CNY | 8.12 | 8.26 | 8.02 | 8.21 | 8.21 | +0.18 (+2.24%) | 13,932,436 |
8 Sep 2021 | CNY | 7.98 | 8.05 | 7.9 | 8.03 | 8.03 | +0.06 (+0.75%) | 10,279,439 |
7 Sep 2021 | CNY | 7.76 | 8.03 | 7.76 | 7.97 | 7.97 | +0.17 (+2.18%) | 10,266,267 |
6 Sep 2021 | CNY | 7.72 | 7.8 | 7.66 | 7.8 | 7.8 | +0.07 (+0.91%) | 8,241,333 |
3 Sep 2021 | CNY | 7.57 | 7.81 | 7.55 | 7.73 | 7.73 | +0.08 (+1.05%) | 10,326,022 |
2 Sep 2021 | CNY | 7.72 | 7.73 | 7.47 | 7.65 | 7.65 | +0.1 (+1.32%) | 8,823,965 |
1 Sep 2021 | CNY | 7.51 | 7.58 | 7.36 | 7.55 | 7.55 | +0.06 (+0.80%) | 8,730,261 |
31 Aug 2021 | CNY | 7.67 | 7.68 | 7.38 | 7.49 | 7.49 | -0.13 (-1.71%) | 8,765,704 |
30 Aug 2021 | CNY | 7.57 | 7.84 | 7.51 | 7.62 | 7.62 | +0.08 (+1.06%) | 10,418,816 |
27 Aug 2021 | CNY | 7.79 | 7.8 | 7.42 | 7.54 | 7.54 | -0.42 (-5.28%) | 19,367,648 |
26 Aug 2021 | CNY | 8.2 | 8.29 | 7.96 | 7.96 | 7.96 | -0.24 (-2.93%) | 11,282,708 |