Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.64 | 5.72 | 5.6 | 5.67 | 5.67 | +0.06 (+1.07%) | 5,392,737 |
13 Jul 2021 | CNY | 5.63 | 5.65 | 5.53 | 5.61 | 5.61 | -0.02 (-0.36%) | 4,221,282 |
12 Jul 2021 | CNY | 5.67 | 5.7 | 5.6 | 5.63 | 5.63 | +0.03 (+0.54%) | 5,793,455 |
9 Jul 2021 | CNY | 5.51 | 5.63 | 5.51 | 5.6 | 5.6 | +0.03 (+0.54%) | 6,470,099 |
8 Jul 2021 | CNY | 5.6 | 5.67 | 5.51 | 5.57 | 5.57 | -0.03 (-0.54%) | 6,034,400 |
7 Jul 2021 | CNY | 5.75 | 5.75 | 5.58 | 5.6 | 5.6 | -0.14 (-2.44%) | 5,681,476 |
6 Jul 2021 | CNY | 5.77 | 5.77 | 5.68 | 5.74 | 5.74 | 0.0 (0.0%) | 3,684,900 |
5 Jul 2021 | CNY | 5.76 | 5.83 | 5.66 | 5.74 | 5.74 | 0.0 (0.0%) | 4,756,819 |
2 Jul 2021 | CNY | 5.81 | 5.91 | 5.64 | 5.74 | 5.74 | -0.06 (-1.03%) | 5,172,800 |
1 Jul 2021 | CNY | 5.89 | 5.92 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 4,644,310 |
30 Jun 2021 | CNY | 5.87 | 5.96 | 5.82 | 5.9 | 5.9 | +0.01 (+0.17%) | 3,069,000 |
29 Jun 2021 | CNY | 6.04 | 6.04 | 5.83 | 5.89 | 5.89 | -0.14 (-2.32%) | 5,315,200 |
28 Jun 2021 | CNY | 6.19 | 6.26 | 6.01 | 6.03 | 6.03 | -0.16 (-2.58%) | 6,358,370 |
25 Jun 2021 | CNY | 6.15 | 6.22 | 6.07 | 6.19 | 6.19 | +0.07 (+1.14%) | 5,914,100 |
24 Jun 2021 | CNY | 6.08 | 6.19 | 6.01 | 6.12 | 6.12 | +0.02 (+0.33%) | 5,761,570 |
23 Jun 2021 | CNY | 6.1 | 6.12 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 4,954,428 |
22 Jun 2021 | CNY | 6.12 | 6.17 | 6.06 | 6.1 | 6.1 | -0.02 (-0.33%) | 6,083,315 |
21 Jun 2021 | CNY | 5.98 | 6.25 | 5.96 | 6.12 | 6.12 | +0.16 (+2.68%) | 6,983,019 |
18 Jun 2021 | CNY | 5.95 | 5.99 | 5.84 | 5.96 | 5.96 | +0.05 (+0.85%) | 4,091,757 |
17 Jun 2021 | CNY | 6.04 | 6.08 | 5.9 | 5.91 | 5.91 | -0.13 (-2.15%) | 5,591,107 |
16 Jun 2021 | CNY | 6.03 | 6.2 | 6.02 | 6.04 | 6.04 | +0.04 (+0.67%) | 6,456,000 |
15 Jun 2021 | CNY | 6.17 | 6.25 | 6 | 6 | 6 | -0.19 (-3.07%) | 8,561,741 |
11 Jun 2021 | CNY | 6.29 | 6.43 | 6.19 | 6.19 | 6.19 | -0.09 (-1.43%) | 6,680,084 |
10 Jun 2021 | CNY | 6.35 | 6.37 | 6.18 | 6.28 | 6.28 | -0.08 (-1.26%) | 7,667,303 |
9 Jun 2021 | CNY | 6.24 | 6.44 | 6.24 | 6.36 | 6.36 | +0.04 (+0.63%) | 9,634,060 |
8 Jun 2021 | CNY | 6.13 | 6.39 | 6.13 | 6.32 | 6.32 | +0.06 (+0.96%) | 7,651,397 |
7 Jun 2021 | CNY | 6.24 | 6.35 | 6.16 | 6.26 | 6.26 | +0.07 (+1.13%) | 9,312,354 |
4 Jun 2021 | CNY | 6.39 | 6.39 | 6.18 | 6.19 | 6.19 | -0.31 (-4.77%) | 19,181,432 |
3 Jun 2021 | CNY | 5.95 | 6.52 | 5.92 | 6.5 | 6.5 | +0.57 (+9.61%) | 24,534,278 |
2 Jun 2021 | CNY | 5.85 | 6.04 | 5.78 | 5.93 | 5.93 | 0.0 (0.0%) | 8,138,610 |