Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.93 | 6.05 | 5.91 | 6.03 | 6.03 | +0.1 (+1.69%) | 5,472,408 |
24 Aug 2021 | CNY | 5.87 | 5.98 | 5.84 | 5.93 | 5.93 | +0.09 (+1.54%) | 7,023,662 |
23 Aug 2021 | CNY | 5.7 | 5.86 | 5.69 | 5.84 | 5.84 | +0.15 (+2.64%) | 6,834,167 |
20 Aug 2021 | CNY | 5.62 | 5.7 | 5.55 | 5.69 | 5.69 | +0.05 (+0.89%) | 2,877,410 |
19 Aug 2021 | CNY | 5.65 | 5.67 | 5.57 | 5.64 | 5.64 | -0.02 (-0.35%) | 3,161,301 |
18 Aug 2021 | CNY | 5.56 | 5.66 | 5.5 | 5.66 | 5.66 | +0.1 (+1.80%) | 2,718,700 |
17 Aug 2021 | CNY | 5.66 | 5.73 | 5.53 | 5.56 | 5.56 | -0.11 (-1.94%) | 4,124,365 |
16 Aug 2021 | CNY | 5.73 | 5.73 | 5.65 | 5.67 | 5.67 | -0.06 (-1.05%) | 4,822,842 |
13 Aug 2021 | CNY | 5.63 | 5.75 | 5.62 | 5.73 | 5.73 | +0.08 (+1.42%) | 4,413,417 |
12 Aug 2021 | CNY | 5.62 | 5.71 | 5.61 | 5.65 | 5.65 | +0.03 (+0.53%) | 3,217,318 |
11 Aug 2021 | CNY | 5.6 | 5.67 | 5.6 | 5.62 | 5.62 | -0.01 (-0.18%) | 3,609,193 |
10 Aug 2021 | CNY | 5.63 | 5.65 | 5.59 | 5.63 | 5.63 | +0.01 (+0.18%) | 3,468,187 |
9 Aug 2021 | CNY | 5.4 | 5.67 | 5.4 | 5.62 | 5.62 | +0.21 (+3.88%) | 5,368,455 |
6 Aug 2021 | CNY | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 2,202,700 |
5 Aug 2021 | CNY | 5.39 | 5.49 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 3,229,906 |
4 Aug 2021 | CNY | 5.43 | 5.46 | 5.38 | 5.42 | 5.42 | -0.04 (-0.73%) | 2,582,829 |
3 Aug 2021 | CNY | 5.44 | 5.52 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 3,191,619 |
2 Aug 2021 | CNY | 5.32 | 5.48 | 5.26 | 5.46 | 5.46 | +0.15 (+2.82%) | 4,452,500 |
30 Jul 2021 | CNY | 5.36 | 5.43 | 5.29 | 5.31 | 5.31 | -0.09 (-1.67%) | 3,631,981 |
29 Jul 2021 | CNY | 5.22 | 5.42 | 5.2 | 5.4 | 5.4 | +0.19 (+3.65%) | 5,415,219 |
28 Jul 2021 | CNY | 5.37 | 5.42 | 5.2 | 5.21 | 5.21 | -0.17 (-3.16%) | 5,602,600 |
27 Jul 2021 | CNY | 5.48 | 5.66 | 5.36 | 5.38 | 5.38 | +0.06 (+1.13%) | 8,491,876 |
26 Jul 2021 | CNY | 5.52 | 5.53 | 5.28 | 5.32 | 5.32 | -0.21 (-3.80%) | 4,518,971 |
23 Jul 2021 | CNY | 5.53 | 5.57 | 5.46 | 5.53 | 5.53 | 0.0 (0.0%) | 3,677,877 |
22 Jul 2021 | CNY | 5.42 | 5.57 | 5.4 | 5.53 | 5.53 | +0.1 (+1.84%) | 4,312,169 |
21 Jul 2021 | CNY | 5.48 | 5.53 | 5.42 | 5.43 | 5.43 | -0.06 (-1.09%) | 3,753,844 |
20 Jul 2021 | CNY | 5.56 | 5.58 | 5.43 | 5.49 | 5.49 | -0.09 (-1.61%) | 3,681,759 |
19 Jul 2021 | CNY | 5.58 | 5.63 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 2,671,869 |
16 Jul 2021 | CNY | 5.63 | 5.66 | 5.56 | 5.62 | 5.62 | -0.01 (-0.18%) | 4,068,789 |
15 Jul 2021 | CNY | 5.69 | 5.71 | 5.54 | 5.63 | 5.63 | -0.04 (-0.71%) | 4,775,061 |