Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2021 | CNY | 6.01 | 6.094 | 5.959 | 6.093 | 6.093 | +0.045 (+0.74%) | 130,600 |
15 Oct 2021 | CNY | 6.01 | 6.07 | 6.01 | 6.048 | 6.048 | +0.008 (+0.13%) | 40,400 |
14 Oct 2021 | CNY | 6.064 | 6.064 | 6.022 | 6.04 | 6.04 | -0.007 (-0.12%) | 280,500 |
13 Oct 2021 | CNY | 6.033 | 6.07 | 6.009 | 6.047 | 6.047 | +0.073 (+1.22%) | 34,900 |
12 Oct 2021 | CNY | 6.039 | 6.04 | 5.956 | 5.974 | 5.974 | -0.126 (-2.07%) | 566,300 |
11 Oct 2021 | CNY | 6.126 | 6.129 | 6.067 | 6.1 | 6.1 | +0.034 (+0.56%) | 306,300 |
8 Oct 2021 | CNY | 6.013 | 6.07 | 6.012 | 6.066 | 6.066 | +0.056 (+0.93%) | 157,800 |
30 Sep 2021 | CNY | 6.039 | 6.039 | 5.892 | 6.01 | 6.01 | -0.029 (-0.48%) | 112,100 |
29 Sep 2021 | CNY | 5.95 | 6.039 | 5.918 | 6.039 | 6.039 | +0.029 (+0.48%) | 637,600 |
28 Sep 2021 | CNY | 5.978 | 6.04 | 5.976 | 6.01 | 6.01 | +0.025 (+0.42%) | 92,700 |
27 Sep 2021 | CNY | 6.006 | 6.045 | 5.979 | 5.985 | 5.985 | -0.042 (-0.70%) | 152,700 |
24 Sep 2021 | CNY | 5.97 | 6.04 | 5.95 | 6.027 | 6.027 | +0.072 (+1.21%) | 123,100 |
23 Sep 2021 | CNY | 5.967 | 5.98 | 5.948 | 5.955 | 5.955 | +0.047 (+0.80%) | 560,100 |
22 Sep 2021 | CNY | 5.968 | 5.968 | 5.886 | 5.908 | 5.908 | -0.06 (-1.01%) | 127,200 |
17 Sep 2021 | CNY | 5.909 | 5.977 | 5.89 | 5.968 | 5.968 | +0.048 (+0.81%) | 704,700 |
16 Sep 2021 | CNY | 5.973 | 5.973 | 5.888 | 5.92 | 5.92 | +0.002 (+0.03%) | 50,600 |
15 Sep 2021 | CNY | 6 | 6 | 5.918 | 5.918 | 5.918 | -0.081 (-1.35%) | 184,500 |
14 Sep 2021 | CNY | 6.095 | 6.11 | 5.998 | 5.999 | 5.999 | -0.112 (-1.83%) | 1,548,442 |
13 Sep 2021 | CNY | 6.112 | 6.127 | 6.044 | 6.111 | 6.111 | -0.051 (-0.83%) | 188,400 |
10 Sep 2021 | CNY | 6.07 | 6.162 | 6.059 | 6.162 | 6.162 | +0.099 (+1.63%) | 248,100 |
9 Sep 2021 | CNY | 6.065 | 6.065 | 6.008 | 6.063 | 6.063 | -0.002 (-0.03%) | 50,900 |
8 Sep 2021 | CNY | 6.11 | 6.11 | 6.05 | 6.065 | 6.065 | -0.019 (-0.31%) | 12,600 |
7 Sep 2021 | CNY | 6.003 | 6.09 | 5.983 | 6.084 | 6.084 | +0.081 (+1.35%) | 281,900 |
6 Sep 2021 | CNY | 5.95 | 6.018 | 5.95 | 6.003 | 6.003 | +0.061 (+1.03%) | 386,700 |
3 Sep 2021 | CNY | 5.873 | 5.943 | 5.873 | 5.942 | 5.942 | +0.025 (+0.42%) | 28,800 |
2 Sep 2021 | CNY | 5.927 | 5.935 | 5.891 | 5.917 | 5.917 | +0.022 (+0.37%) | 598,700 |
1 Sep 2021 | CNY | 5.797 | 5.95 | 5.778 | 5.895 | 5.895 | +0.06 (+1.03%) | 478,446 |
31 Aug 2021 | CNY | 5.877 | 5.877 | 5.787 | 5.835 | 5.835 | -0.01 (-0.17%) | 11,700 |
30 Aug 2021 | CNY | 6.038 | 6.038 | 5.621 | 5.845 | 5.845 | -0.038 (-0.65%) | 14,500 |
27 Aug 2021 | CNY | 5.85 | 5.912 | 5.85 | 5.883 | 5.883 | +0.044 (+0.75%) | 23,000 |