Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 6.28 | 6.28 | 5.97 | 6.02 | 6.02 | -0.12 (-1.95%) | 5,747,002 |
14 Oct 2021 | CNY | 6.23 | 6.25 | 6.12 | 6.14 | 6.14 | -0.11 (-1.76%) | 3,380,164 |
13 Oct 2021 | CNY | 6.36 | 6.39 | 6.11 | 6.25 | 6.25 | -0.11 (-1.73%) | 5,227,068 |
12 Oct 2021 | CNY | 6.55 | 6.55 | 6.22 | 6.36 | 6.36 | -0.11 (-1.70%) | 5,874,909 |
11 Oct 2021 | CNY | 6.46 | 6.55 | 6.36 | 6.47 | 6.47 | +0.01 (+0.15%) | 6,191,000 |
8 Oct 2021 | CNY | 6.25 | 6.53 | 6.15 | 6.46 | 6.46 | +0.33 (+5.38%) | 9,857,727 |
30 Sep 2021 | CNY | 6 | 6.18 | 6 | 6.13 | 6.13 | +0.14 (+2.34%) | 4,483,810 |
29 Sep 2021 | CNY | 6.13 | 6.46 | 5.96 | 5.99 | 5.99 | -0.17 (-2.76%) | 7,833,802 |
28 Sep 2021 | CNY | 6 | 6.17 | 5.98 | 6.16 | 6.16 | +0.15 (+2.50%) | 4,399,701 |
27 Sep 2021 | CNY | 6.37 | 6.45 | 5.98 | 6.01 | 6.01 | -0.37 (-5.80%) | 7,783,620 |
24 Sep 2021 | CNY | 6.54 | 6.59 | 6.36 | 6.38 | 6.38 | -0.15 (-2.30%) | 5,820,500 |
23 Sep 2021 | CNY | 6.72 | 6.75 | 6.37 | 6.53 | 6.53 | +0.03 (+0.46%) | 9,209,450 |
22 Sep 2021 | CNY | 6.23 | 6.53 | 6.21 | 6.5 | 6.5 | +0.19 (+3.01%) | 6,361,441 |
17 Sep 2021 | CNY | 6.52 | 6.64 | 6.25 | 6.31 | 6.31 | -0.11 (-1.71%) | 9,636,100 |
16 Sep 2021 | CNY | 6.3 | 6.85 | 6.3 | 6.42 | 6.42 | +0.13 (+2.07%) | 12,492,050 |
15 Sep 2021 | CNY | 6.18 | 6.32 | 6.15 | 6.29 | 6.29 | +0.08 (+1.29%) | 6,198,610 |
14 Sep 2021 | CNY | 6.42 | 6.42 | 6.19 | 6.21 | 6.21 | -0.23 (-3.57%) | 7,294,140 |
13 Sep 2021 | CNY | 6.18 | 6.47 | 6.14 | 6.44 | 6.44 | +0.24 (+3.87%) | 8,333,308 |
10 Sep 2021 | CNY | 6.37 | 6.47 | 6.19 | 6.2 | 6.2 | -0.15 (-2.36%) | 7,074,900 |
9 Sep 2021 | CNY | 6.24 | 6.58 | 6.23 | 6.35 | 6.35 | +0.09 (+1.44%) | 9,657,734 |
8 Sep 2021 | CNY | 6.19 | 6.3 | 6.18 | 6.26 | 6.26 | +0.07 (+1.13%) | 5,102,770 |
7 Sep 2021 | CNY | 6.08 | 6.23 | 6.07 | 6.19 | 6.19 | +0.11 (+1.81%) | 7,434,200 |
6 Sep 2021 | CNY | 6.08 | 6.17 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 5,570,494 |
3 Sep 2021 | CNY | 6.19 | 6.2 | 6.05 | 6.08 | 6.08 | -0.13 (-2.09%) | 6,960,526 |
2 Sep 2021 | CNY | 6.04 | 6.22 | 5.98 | 6.21 | 6.21 | +0.17 (+2.81%) | 7,105,713 |
1 Sep 2021 | CNY | 6.03 | 6.08 | 5.97 | 6.04 | 6.04 | 0.0 (0.0%) | 5,949,392 |
31 Aug 2021 | CNY | 5.92 | 6.11 | 5.89 | 6.04 | 6.04 | +0.11 (+1.85%) | 5,694,328 |
30 Aug 2021 | CNY | 6.1 | 6.11 | 5.88 | 5.93 | 5.93 | -0.08 (-1.33%) | 7,436,201 |
27 Aug 2021 | CNY | 6 | 6.09 | 5.96 | 6.01 | 6.01 | 0.0 (0.0%) | 6,503,373 |
26 Aug 2021 | CNY | 6.03 | 6.11 | 5.97 | 6.01 | 6.01 | -0.02 (-0.33%) | 5,877,272 |