Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 7.66 | 7.66 | 7.36 | 7.43 | 7.43 | -0.14 (-1.85%) | 2,716,434 |
13 Jul 2021 | CNY | 7.47 | 7.58 | 7.39 | 7.57 | 7.57 | +0.13 (+1.75%) | 2,704,106 |
12 Jul 2021 | CNY | 7.48 | 7.56 | 7.41 | 7.44 | 7.44 | -0.06 (-0.80%) | 2,492,100 |
9 Jul 2021 | CNY | 7.56 | 7.58 | 7.39 | 7.5 | 7.5 | -0.08 (-1.06%) | 1,986,900 |
8 Jul 2021 | CNY | 7.55 | 7.59 | 7.4 | 7.58 | 7.58 | +0.04 (+0.53%) | 2,988,600 |
7 Jul 2021 | CNY | 7.3 | 7.7 | 7.21 | 7.54 | 7.54 | +0.15 (+2.03%) | 5,450,600 |
6 Jul 2021 | CNY | 7.39 | 7.43 | 7.28 | 7.39 | 7.39 | -0.01 (-0.14%) | 2,325,258 |
5 Jul 2021 | CNY | 7.22 | 7.44 | 7.2 | 7.4 | 7.4 | +0.2 (+2.78%) | 3,323,800 |
2 Jul 2021 | CNY | 7.08 | 7.2 | 6.98 | 7.2 | 7.2 | +0.08 (+1.12%) | 2,252,994 |
1 Jul 2021 | CNY | 7.36 | 7.36 | 7.08 | 7.12 | 7.12 | -0.21 (-2.86%) | 2,129,400 |
30 Jun 2021 | CNY | 7.16 | 7.38 | 7.09 | 7.33 | 7.33 | +0.19 (+2.66%) | 3,924,272 |
29 Jun 2021 | CNY | 7.01 | 7.14 | 6.99 | 7.14 | 7.14 | +0.14 (+2.00%) | 1,744,500 |
28 Jun 2021 | CNY | 7.12 | 7.12 | 6.98 | 7 | 7 | -0.06 (-0.85%) | 1,695,000 |
25 Jun 2021 | CNY | 7.08 | 7.11 | 6.99 | 7.06 | 7.06 | +0.01 (+0.14%) | 1,281,100 |
24 Jun 2021 | CNY | 7.08 | 7.17 | 7.02 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,762,100 |
23 Jun 2021 | CNY | 7.21 | 7.24 | 7.05 | 7.08 | 7.08 | -0.13 (-1.80%) | 2,312,534 |
22 Jun 2021 | CNY | 7.16 | 7.33 | 7.15 | 7.21 | 7.21 | +0.02 (+0.28%) | 3,138,600 |
21 Jun 2021 | CNY | 7.13 | 7.25 | 7.11 | 7.19 | 7.19 | -0.05 (-0.69%) | 3,072,900 |
18 Jun 2021 | CNY | 7.39 | 7.4 | 7.12 | 7.24 | 7.24 | -0.27 (-3.60%) | 7,679,652 |
17 Jun 2021 | CNY | 7.18 | 7.84 | 7.1 | 7.51 | 7.51 | +0.35 (+4.89%) | 12,134,134 |
16 Jun 2021 | CNY | 7.02 | 7.21 | 6.99 | 7.16 | 7.16 | +0.08 (+1.13%) | 3,728,052 |
15 Jun 2021 | CNY | 6.86 | 7.11 | 6.78 | 7.08 | 7.08 | +0.2 (+2.91%) | 3,797,100 |
11 Jun 2021 | CNY | 6.87 | 6.95 | 6.85 | 6.88 | 6.88 | +0.01 (+0.15%) | 1,432,017 |
10 Jun 2021 | CNY | 6.86 | 6.9 | 6.78 | 6.87 | 6.87 | -0.02 (-0.29%) | 2,038,700 |
9 Jun 2021 | CNY | 6.84 | 7.03 | 6.8 | 6.89 | 6.89 | +0.1 (+1.47%) | 3,433,814 |
8 Jun 2021 | CNY | 6.59 | 6.9 | 6.59 | 6.79 | 6.79 | +0.18 (+2.72%) | 2,229,842 |
7 Jun 2021 | CNY | 6.66 | 6.71 | 6.56 | 6.61 | 6.61 | -0.06 (-0.90%) | 1,575,500 |
4 Jun 2021 | CNY | 6.8 | 6.85 | 5.8 | 6.67 | 6.67 | -0.14 (-2.06%) | 2,035,908 |
3 Jun 2021 | CNY | 6.71 | 6.85 | 6.7 | 6.81 | 6.81 | +0.02 (+0.29%) | 1,316,908 |
2 Jun 2021 | CNY | 6.83 | 6.83 | 6.72 | 6.79 | 6.79 | -0.01 (-0.15%) | 1,400,300 |