Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 5.232 | 5.244 | 5.202 | 5.202 | 5.202 | -0.021 (-0.40%) | 405,900 |
13 Oct 2021 | CNY | 5.176 | 5.241 | 5.164 | 5.223 | 5.223 | +0.063 (+1.22%) | 664,901 |
12 Oct 2021 | CNY | 5.203 | 5.217 | 5.129 | 5.16 | 5.16 | -0.066 (-1.26%) | 1,322,000 |
11 Oct 2021 | CNY | 5.245 | 5.278 | 5.22 | 5.226 | 5.226 | +0.003 (+0.06%) | 431,700 |
8 Oct 2021 | CNY | 5.22 | 5.23 | 5.184 | 5.223 | 5.223 | +0.074 (+1.44%) | 1,527,040 |
30 Sep 2021 | CNY | 5.15 | 5.165 | 5.133 | 5.149 | 5.149 | +0.012 (+0.23%) | 1,859,900 |
29 Sep 2021 | CNY | 5.168 | 5.168 | 5.093 | 5.137 | 5.137 | -0.032 (-0.62%) | 4,783,800 |
28 Sep 2021 | CNY | 5.18 | 5.194 | 5.136 | 5.169 | 5.169 | -0.004 (-0.08%) | 1,161,540 |
27 Sep 2021 | CNY | 5.186 | 5.21 | 5.14 | 5.173 | 5.173 | +0.032 (+0.62%) | 2,638,700 |
24 Sep 2021 | CNY | 5.136 | 5.189 | 5.128 | 5.141 | 5.141 | +0.004 (+0.08%) | 4,373,000 |
23 Sep 2021 | CNY | 5.121 | 5.166 | 5.12 | 5.137 | 5.137 | +0.031 (+0.61%) | 2,391,700 |
22 Sep 2021 | CNY | 5.133 | 5.133 | 5.064 | 5.106 | 5.106 | -0.028 (-0.55%) | 5,418,500 |
17 Sep 2021 | CNY | 5.088 | 5.139 | 5.07 | 5.134 | 5.134 | +0.039 (+0.77%) | 2,611,700 |
16 Sep 2021 | CNY | 5.156 | 5.167 | 5.086 | 5.095 | 5.095 | -0.064 (-1.24%) | 6,279,500 |
15 Sep 2021 | CNY | 5.19 | 5.191 | 5.127 | 5.159 | 5.159 | -0.051 (-0.98%) | 957,440 |
14 Sep 2021 | CNY | 5.279 | 5.288 | 5.188 | 5.21 | 5.21 | -0.063 (-1.19%) | 2,574,100 |
13 Sep 2021 | CNY | 5.292 | 5.32 | 5.246 | 5.273 | 5.273 | -0.029 (-0.55%) | 3,475,700 |
10 Sep 2021 | CNY | 5.259 | 5.336 | 5.257 | 5.302 | 5.302 | +0.055 (+1.05%) | 688,245 |
9 Sep 2021 | CNY | 5.259 | 5.259 | 5.211 | 5.247 | 5.247 | -0.008 (-0.15%) | 2,457,509 |
8 Sep 2021 | CNY | 5.269 | 5.302 | 5.242 | 5.255 | 5.255 | -0.02 (-0.38%) | 1,817,819 |
7 Sep 2021 | CNY | 5.202 | 5.298 | 5.195 | 5.275 | 5.275 | +0.055 (+1.05%) | 2,733,800 |
6 Sep 2021 | CNY | 5.167 | 5.229 | 5.167 | 5.22 | 5.22 | +0.096 (+1.87%) | 5,468,640 |
3 Sep 2021 | CNY | 5.132 | 5.171 | 5.114 | 5.124 | 5.124 | -0.026 (-0.50%) | 2,578,631 |
2 Sep 2021 | CNY | 5.156 | 5.171 | 5.128 | 5.15 | 5.15 | -0.004 (-0.08%) | 1,002,266 |
1 Sep 2021 | CNY | 5.091 | 5.19 | 5.046 | 5.154 | 5.154 | +0.068 (+1.34%) | 4,410,718 |
31 Aug 2021 | CNY | 5.081 | 5.099 | 5.009 | 5.086 | 5.086 | +0.01 (+0.20%) | 3,562,700 |
30 Aug 2021 | CNY | 5.104 | 5.112 | 4.9 | 5.076 | 5.076 | -0.024 (-0.47%) | 2,967,925 |
27 Aug 2021 | CNY | 5.081 | 5.146 | 5.081 | 5.1 | 5.1 | -0.025 (-0.49%) | 4,611,687 |
26 Aug 2021 | CNY | 5.138 | 5.15 | 5.088 | 5.125 | 5.125 | -0.045 (-0.87%) | 3,339,400 |
25 Aug 2021 | CNY | 5.167 | 5.178 | 5.142 | 5.17 | 5.17 | +0.003 (+0.06%) | 950,200 |