Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 7.21 | 7.35 | 7.09 | 7.16 | 7.16 | -0.07 (-0.97%) | 5,060,189 |
5 Jul 2021 | CNY | 7.35 | 7.37 | 7.13 | 7.23 | 7.23 | -0.23 (-3.08%) | 7,789,247 |
2 Jul 2021 | CNY | 7.59 | 7.63 | 7.26 | 7.46 | 7.46 | -0.25 (-3.24%) | 12,595,442 |
1 Jul 2021 | CNY | 7.13 | 7.9 | 7.13 | 7.71 | 7.71 | +0.47 (+6.49%) | 19,280,512 |
30 Jun 2021 | CNY | 7.1 | 7.43 | 6.92 | 7.24 | 7.24 | +0.14 (+1.97%) | 10,732,720 |
29 Jun 2021 | CNY | 6.95 | 7.27 | 6.83 | 7.1 | 7.1 | +0.19 (+2.75%) | 9,976,766 |
28 Jun 2021 | CNY | 6.7 | 6.95 | 6.56 | 6.91 | 6.91 | +0.21 (+3.13%) | 6,009,537 |
25 Jun 2021 | CNY | 6.82 | 6.82 | 6.66 | 6.7 | 6.7 | -0.09 (-1.33%) | 3,781,100 |
24 Jun 2021 | CNY | 6.86 | 6.97 | 6.77 | 6.79 | 6.79 | -0.11 (-1.59%) | 3,526,871 |
23 Jun 2021 | CNY | 6.97 | 7.07 | 6.88 | 6.9 | 6.9 | -0.1 (-1.43%) | 4,043,049 |
22 Jun 2021 | CNY | 6.85 | 7.2 | 6.7 | 7 | 7 | +0.13 (+1.89%) | 5,839,387 |
21 Jun 2021 | CNY | 6.61 | 6.94 | 6.58 | 6.87 | 6.87 | +0.16 (+2.38%) | 5,694,164 |
18 Jun 2021 | CNY | 7.08 | 7.08 | 6.51 | 6.71 | 6.71 | -0.38 (-5.36%) | 9,114,031 |
17 Jun 2021 | CNY | 6.98 | 7.1 | 6.86 | 7.09 | 7.09 | -0.01 (-0.14%) | 4,413,928 |
16 Jun 2021 | CNY | 7 | 7.14 | 6.96 | 7.1 | 7.1 | +0.11 (+1.57%) | 5,365,004 |
15 Jun 2021 | CNY | 7.23 | 7.23 | 6.93 | 6.99 | 6.99 | -0.24 (-3.32%) | 6,149,204 |
11 Jun 2021 | CNY | 7.5 | 7.5 | 7.2 | 7.23 | 7.23 | -0.28 (-3.73%) | 7,977,865 |
10 Jun 2021 | CNY | 7.65 | 7.76 | 7.41 | 7.51 | 7.51 | -0.23 (-2.97%) | 10,075,850 |
9 Jun 2021 | CNY | 7.69 | 7.75 | 7.4 | 7.74 | 7.74 | +0.07 (+0.91%) | 12,572,849 |
8 Jun 2021 | CNY | 7.96 | 8.2 | 7.55 | 7.67 | 7.67 | -0.01 (-0.13%) | 25,627,019 |
7 Jun 2021 | CNY | 7 | 7.68 | 7 | 7.68 | 7.68 | +0.7 (+10.03%) | 12,969,013 |
4 Jun 2021 | CNY | 6.85 | 7.24 | 6.8 | 6.98 | 6.98 | +0.08 (+1.16%) | 9,811,160 |
3 Jun 2021 | CNY | 6.66 | 6.93 | 6.58 | 6.9 | 6.9 | +0.25 (+3.76%) | 8,305,347 |
2 Jun 2021 | CNY | 6.58 | 6.82 | 6.58 | 6.65 | 6.65 | +0.07 (+1.06%) | 6,876,335 |
1 Jun 2021 | CNY | 6.51 | 6.6 | 6.45 | 6.58 | 6.58 | +0.02 (+0.30%) | 4,218,296 |
31 May 2021 | CNY | 6.55 | 6.64 | 6.52 | 6.56 | 6.56 | -0.01 (-0.15%) | 4,214,332 |
28 May 2021 | CNY | 6.67 | 6.67 | 6.53 | 6.57 | 6.57 | -0.11 (-1.65%) | 5,413,901 |
27 May 2021 | CNY | 6.66 | 6.71 | 6.56 | 6.68 | 6.68 | -0.03 (-0.45%) | 7,824,513 |
26 May 2021 | CNY | 6.92 | 6.95 | 6.67 | 6.71 | 6.71 | -0.14 (-2.04%) | 15,830,773 |
25 May 2021 | CNY | 6.3 | 6.85 | 6.3 | 6.85 | 6.85 | +0.62 (+9.95%) | 13,757,067 |