Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 6.103 | 6.158 | 6.103 | 6.133 | 6.133 | +0.027 (+0.44%) | 1,646,534 |
12 Jul 2021 | CNY | 6.087 | 6.148 | 6.04 | 6.106 | 6.106 | +0.02 (+0.33%) | 67,946 |
9 Jul 2021 | CNY | 6.041 | 6.087 | 5.963 | 6.086 | 6.086 | +0.045 (+0.74%) | 1,276,600 |
8 Jul 2021 | CNY | 6.102 | 6.106 | 6.041 | 6.041 | 6.041 | -0.061 (-1.00%) | 710,000 |
7 Jul 2021 | CNY | 6.026 | 6.102 | 6.026 | 6.102 | 6.102 | +0.064 (+1.06%) | 279,700 |
6 Jul 2021 | CNY | 6.006 | 6.056 | 5.954 | 6.038 | 6.038 | +0.018 (+0.30%) | 873,400 |
5 Jul 2021 | CNY | 5.955 | 6.02 | 5.955 | 6.02 | 6.02 | +0.019 (+0.32%) | 98,400 |
2 Jul 2021 | CNY | 6.211 | 6.211 | 5.998 | 6.001 | 6.001 | -0.198 (-3.19%) | 214,500 |
1 Jul 2021 | CNY | 6.168 | 6.2 | 6.122 | 6.199 | 6.199 | +0.031 (+0.50%) | 42,346 |
30 Jun 2021 | CNY | 6.081 | 6.173 | 6.081 | 6.168 | 6.168 | +0.041 (+0.67%) | 192,792 |
29 Jun 2021 | CNY | 6.188 | 6.188 | 6.115 | 6.127 | 6.127 | -0.062 (-1.00%) | 53,200 |
28 Jun 2021 | CNY | 6.193 | 6.193 | 6.162 | 6.189 | 6.189 | +0.042 (+0.68%) | 2,597,792 |
25 Jun 2021 | CNY | 6.1 | 6.191 | 6.1 | 6.147 | 6.147 | +0.03 (+0.49%) | 679,300 |
24 Jun 2021 | CNY | 6.087 | 6.117 | 6.045 | 6.117 | 6.117 | +0.027 (+0.44%) | 858,100 |
23 Jun 2021 | CNY | 6.018 | 6.09 | 6.018 | 6.09 | 6.09 | +0.082 (+1.36%) | 532,500 |
22 Jun 2021 | CNY | 5.989 | 6.03 | 5.986 | 6.008 | 6.008 | +0.029 (+0.49%) | 467,800 |
21 Jun 2021 | CNY | 5.97 | 5.979 | 5.94 | 5.979 | 5.979 | +0.012 (+0.20%) | 184,500 |
18 Jun 2021 | CNY | 5.957 | 5.997 | 5.923 | 5.967 | 5.967 | 0.0 (0.0%) | 811,200 |
17 Jun 2021 | CNY | 5.969 | 5.982 | 5.938 | 5.967 | 5.967 | -0.002 (-0.03%) | 367,500 |
16 Jun 2021 | CNY | 6 | 6.005 | 5.923 | 5.969 | 5.969 | -0.062 (-1.03%) | 594,000 |
15 Jun 2021 | CNY | 6.058 | 6.058 | 6.01 | 6.031 | 6.031 | -0.027 (-0.45%) | 410,600 |
11 Jun 2021 | CNY | 6.077 | 6.078 | 6.038 | 6.058 | 6.058 | -0.025 (-0.41%) | 221,446 |
10 Jun 2021 | CNY | 6.074 | 6.118 | 6.074 | 6.083 | 6.083 | +0.055 (+0.91%) | 358,146 |
9 Jun 2021 | CNY | 6.01 | 6.056 | 6.01 | 6.028 | 6.028 | +0.045 (+0.75%) | 451,200 |
8 Jun 2021 | CNY | 6.036 | 6.095 | 5.972 | 5.983 | 5.983 | -0.052 (-0.86%) | 1,038,900 |
7 Jun 2021 | CNY | 6.007 | 6.08 | 6.007 | 6.035 | 6.035 | +0.028 (+0.47%) | 125,800 |
4 Jun 2021 | CNY | 6.019 | 6.084 | 6.007 | 6.007 | 6.007 | -0.031 (-0.51%) | 416,400 |
3 Jun 2021 | CNY | 6.078 | 6.09 | 6.034 | 6.038 | 6.038 | -0.002 (-0.03%) | 75,300 |
2 Jun 2021 | CNY | 6.106 | 6.121 | 6.04 | 6.04 | 6.04 | -0.07 (-1.15%) | 221,446 |
1 Jun 2021 | CNY | 6.041 | 6.12 | 6.04 | 6.11 | 6.11 | +0.023 (+0.38%) | 298,446 |