Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 7.4 | 7.85 | 7.16 | 7.49 | 7.49 | +0.19 (+2.60%) | 15,971,004 |
23 Aug 2021 | CNY | 6.9 | 7.34 | 6.9 | 7.3 | 7.3 | +0.41 (+5.95%) | 12,188,230 |
20 Aug 2021 | CNY | 6.98 | 6.98 | 6.78 | 6.89 | 6.89 | -0.09 (-1.29%) | 3,908,020 |
19 Aug 2021 | CNY | 7.03 | 7.1 | 6.98 | 6.98 | 6.98 | -0.11 (-1.55%) | 2,219,550 |
18 Aug 2021 | CNY | 7.02 | 7.09 | 6.92 | 7.09 | 7.09 | +0.08 (+1.14%) | 3,512,244 |
17 Aug 2021 | CNY | 7.09 | 7.2 | 6.91 | 7.01 | 7.01 | -0.08 (-1.13%) | 5,701,900 |
16 Aug 2021 | CNY | 7.06 | 7.15 | 7.01 | 7.09 | 7.09 | -0.01 (-0.14%) | 3,825,550 |
13 Aug 2021 | CNY | 7.32 | 7.33 | 7.1 | 7.1 | 7.1 | -0.14 (-1.93%) | 4,091,500 |
12 Aug 2021 | CNY | 7.39 | 7.4 | 7.23 | 7.24 | 7.24 | -0.18 (-2.43%) | 4,580,648 |
11 Aug 2021 | CNY | 7.28 | 7.48 | 7.16 | 7.42 | 7.42 | +0.12 (+1.64%) | 4,625,167 |
10 Aug 2021 | CNY | 7.19 | 7.3 | 7.14 | 7.3 | 7.3 | +0.1 (+1.39%) | 3,408,738 |
9 Aug 2021 | CNY | 7.09 | 7.23 | 7.08 | 7.2 | 7.2 | +0.11 (+1.55%) | 2,644,900 |
6 Aug 2021 | CNY | 7.16 | 7.19 | 7.04 | 7.09 | 7.09 | -0.07 (-0.98%) | 2,069,800 |
5 Aug 2021 | CNY | 7.22 | 7.3 | 7.13 | 7.16 | 7.16 | -0.12 (-1.65%) | 2,787,400 |
4 Aug 2021 | CNY | 7.35 | 7.41 | 7.25 | 7.28 | 7.28 | -0.05 (-0.68%) | 2,934,000 |
3 Aug 2021 | CNY | 7.41 | 7.53 | 7.26 | 7.33 | 7.33 | -0.08 (-1.08%) | 4,620,139 |
2 Aug 2021 | CNY | 7.42 | 7.51 | 7.17 | 7.41 | 7.41 | +0.06 (+0.82%) | 3,389,186 |
30 Jul 2021 | CNY | 6.98 | 7.37 | 6.98 | 7.35 | 7.35 | +0.32 (+4.55%) | 3,824,800 |
29 Jul 2021 | CNY | 6.95 | 7.1 | 6.95 | 7.03 | 7.03 | +0.13 (+1.88%) | 2,395,400 |
28 Jul 2021 | CNY | 7.21 | 7.23 | 6.87 | 6.9 | 6.9 | -0.31 (-4.30%) | 4,032,500 |
27 Jul 2021 | CNY | 7.36 | 7.43 | 7.17 | 7.21 | 7.21 | -0.09 (-1.23%) | 3,119,100 |
26 Jul 2021 | CNY | 7.49 | 7.53 | 7.11 | 7.3 | 7.3 | -0.19 (-2.54%) | 3,478,386 |
23 Jul 2021 | CNY | 7.9 | 8 | 7.46 | 7.49 | 7.49 | -0.45 (-5.67%) | 5,044,752 |
22 Jul 2021 | CNY | 7.84 | 7.98 | 7.79 | 7.94 | 7.94 | +0.11 (+1.40%) | 2,809,600 |
21 Jul 2021 | CNY | 7.8 | 7.9 | 7.77 | 7.83 | 7.83 | +0.04 (+0.51%) | 1,918,852 |
20 Jul 2021 | CNY | 7.9 | 7.94 | 7.7 | 7.79 | 7.79 | -0.07 (-0.89%) | 2,974,264 |
19 Jul 2021 | CNY | 7.9 | 8.01 | 7.77 | 7.86 | 7.86 | -0.04 (-0.51%) | 3,405,718 |
16 Jul 2021 | CNY | 8.22 | 8.23 | 7.87 | 7.9 | 7.9 | -0.25 (-3.07%) | 3,942,769 |
15 Jul 2021 | CNY | 8.3 | 8.37 | 8.05 | 8.15 | 8.15 | -0.16 (-1.93%) | 3,693,100 |
14 Jul 2021 | CNY | 8.24 | 8.39 | 8.1 | 8.31 | 8.31 | +0.06 (+0.73%) | 4,168,800 |