Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2021 | CNY | 6.216 | 6.216 | 5.97 | 6.029 | 6.029 | -0.043 (-0.71%) | 17,900 |
11 Oct 2021 | CNY | 5.907 | 6.107 | 5.907 | 6.072 | 6.072 | -0.039 (-0.64%) | 10,200 |
8 Oct 2021 | CNY | 6.018 | 6.113 | 6.018 | 6.111 | 6.111 | +0.079 (+1.31%) | 45,200 |
30 Sep 2021 | CNY | 6.015 | 6.063 | 6 | 6.032 | 6.032 | +0.032 (+0.53%) | 11,100 |
29 Sep 2021 | CNY | 6.105 | 6.105 | 5.999 | 6 | 6 | -0.106 (-1.74%) | 18,800 |
28 Sep 2021 | CNY | 6.105 | 6.18 | 6.1 | 6.106 | 6.106 | -0.045 (-0.73%) | 17,200 |
27 Sep 2021 | CNY | 6.282 | 6.282 | 6.127 | 6.151 | 6.151 | -0.134 (-2.13%) | 94,800 |
24 Sep 2021 | CNY | 6.338 | 6.338 | 6.199 | 6.285 | 6.285 | -0.045 (-0.71%) | 208,166 |
23 Sep 2021 | CNY | 6.343 | 6.362 | 6.33 | 6.33 | 6.33 | -0.013 (-0.20%) | 18,200 |
22 Sep 2021 | CNY | 6.21 | 6.4 | 6.187 | 6.343 | 6.343 | -0.045 (-0.70%) | 32,200 |
17 Sep 2021 | CNY | 6.41 | 6.41 | 6.181 | 6.388 | 6.388 | +0.118 (+1.88%) | 57,900 |
16 Sep 2021 | CNY | 6.361 | 6.414 | 6.27 | 6.27 | 6.27 | -0.118 (-1.85%) | 30,600 |
15 Sep 2021 | CNY | 6.402 | 6.402 | 6.362 | 6.388 | 6.388 | -0.119 (-1.83%) | 119,000 |
14 Sep 2021 | CNY | 6.56 | 6.56 | 6.41 | 6.507 | 6.507 | -0.06 (-0.91%) | 54,600 |
13 Sep 2021 | CNY | 6.35 | 6.567 | 6.35 | 6.567 | 6.567 | +0.129 (+2.00%) | 57,300 |
10 Sep 2021 | CNY | 6.423 | 6.5 | 6.38 | 6.438 | 6.438 | +0.019 (+0.30%) | 115,500 |
9 Sep 2021 | CNY | 6.446 | 6.446 | 6.35 | 6.419 | 6.419 | -0.027 (-0.42%) | 210,200 |
8 Sep 2021 | CNY | 6.404 | 6.56 | 6.293 | 6.446 | 6.446 | +0.021 (+0.33%) | 145,200 |
7 Sep 2021 | CNY | 6.263 | 6.799 | 6.256 | 6.425 | 6.425 | +0.16 (+2.55%) | 386,600 |
6 Sep 2021 | CNY | 6.357 | 6.358 | 6.071 | 6.265 | 6.265 | 0.0 (0.0%) | 64,233 |
3 Sep 2021 | CNY | 6.245 | 6.358 | 6.245 | 6.265 | 6.265 | +0.022 (+0.35%) | 98,900 |
2 Sep 2021 | CNY | 6.247 | 6.251 | 6.157 | 6.243 | 6.243 | -0.044 (-0.70%) | 36,400 |
1 Sep 2021 | CNY | 6.172 | 6.289 | 6.112 | 6.287 | 6.287 | +0.115 (+1.86%) | 47,700 |
31 Aug 2021 | CNY | 6.137 | 6.173 | 6.115 | 6.172 | 6.172 | +0.035 (+0.57%) | 42,500 |
30 Aug 2021 | CNY | 6.143 | 6.143 | 6.067 | 6.137 | 6.137 | +0.086 (+1.42%) | 23,000 |
27 Aug 2021 | CNY | 6.146 | 6.146 | 6.038 | 6.051 | 6.051 | +0.011 (+0.18%) | 21,400 |
26 Aug 2021 | CNY | 6.146 | 6.146 | 6.011 | 6.04 | 6.04 | -0.01 (-0.17%) | 18,700 |
25 Aug 2021 | CNY | 6.01 | 6.07 | 5.997 | 6.05 | 6.05 | +0.04 (+0.67%) | 28,400 |
24 Aug 2021 | CNY | 5.988 | 6.08 | 5.979 | 6.01 | 6.01 | +0.022 (+0.37%) | 31,500 |
23 Aug 2021 | CNY | 5.928 | 5.988 | 5.914 | 5.988 | 5.988 | +0.059 (+1.00%) | 20,400 |