Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.2 | 5.23 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 2,650,225 |
13 Jul 2021 | CNY | 5.21 | 5.23 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 2,664,799 |
12 Jul 2021 | CNY | 5.25 | 5.27 | 5.2 | 5.21 | 5.21 | -0.03 (-0.57%) | 3,096,264 |
9 Jul 2021 | CNY | 5.24 | 5.28 | 5.22 | 5.24 | 5.24 | +0.01 (+0.19%) | 2,672,002 |
8 Jul 2021 | CNY | 5.26 | 5.28 | 5.19 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,966,920 |
7 Jul 2021 | CNY | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -0.51 (-8.87%) | 9,172,095 |
6 Jul 2021 | CNY | 5.67 | 5.77 | 5.65 | 5.75 | 5.75 | +0.06 (+1.05%) | 9,645,287 |
5 Jul 2021 | CNY | 5.71 | 5.72 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,817,908 |
2 Jul 2021 | CNY | 5.7 | 5.75 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,403,672 |
1 Jul 2021 | CNY | 5.61 | 5.72 | 5.58 | 5.67 | 5.67 | +0.07 (+1.25%) | 4,960,743 |
30 Jun 2021 | CNY | 5.63 | 5.64 | 5.58 | 5.6 | 5.6 | -0.01 (-0.18%) | 3,766,150 |
29 Jun 2021 | CNY | 5.58 | 5.62 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 3,611,598 |
28 Jun 2021 | CNY | 5.65 | 5.67 | 5.56 | 5.59 | 5.59 | -0.06 (-1.06%) | 2,757,209 |
25 Jun 2021 | CNY | 5.67 | 5.67 | 5.61 | 5.65 | 5.65 | 0.0 (0.0%) | 2,716,094 |
24 Jun 2021 | CNY | 5.6 | 5.68 | 5.58 | 5.65 | 5.65 | +0.05 (+0.89%) | 3,954,387 |
23 Jun 2021 | CNY | 5.61 | 5.64 | 5.56 | 5.6 | 5.6 | -0.01 (-0.18%) | 3,615,123 |
22 Jun 2021 | CNY | 5.58 | 5.65 | 5.55 | 5.61 | 5.61 | +0.04 (+0.72%) | 3,224,465 |
21 Jun 2021 | CNY | 5.6 | 5.62 | 5.56 | 5.57 | 5.57 | -0.02 (-0.36%) | 2,601,071 |
18 Jun 2021 | CNY | 5.61 | 5.62 | 5.53 | 5.59 | 5.59 | 0.0 (0.0%) | 3,729,197 |
17 Jun 2021 | CNY | 5.69 | 5.71 | 5.58 | 5.59 | 5.59 | -0.1 (-1.76%) | 4,752,994 |
16 Jun 2021 | CNY | 5.65 | 5.71 | 5.62 | 5.69 | 5.69 | +0.03 (+0.53%) | 3,321,041 |
15 Jun 2021 | CNY | 5.71 | 5.71 | 5.64 | 5.66 | 5.66 | -0.05 (-0.88%) | 3,532,756 |
11 Jun 2021 | CNY | 5.7 | 5.74 | 5.69 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,219,602 |
10 Jun 2021 | CNY | 5.73 | 5.74 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 3,269,575 |
9 Jun 2021 | CNY | 5.71 | 5.74 | 5.69 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,613,743 |
8 Jun 2021 | CNY | 5.69 | 5.73 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 3,116,701 |
7 Jun 2021 | CNY | 5.68 | 5.74 | 5.68 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,333,406 |
4 Jun 2021 | CNY | 5.73 | 5.74 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 3,140,126 |
3 Jun 2021 | CNY | 5.7 | 5.75 | 5.7 | 5.73 | 5.73 | +0.03 (+0.53%) | 4,715,324 |
2 Jun 2021 | CNY | 5.66 | 5.73 | 5.65 | 5.7 | 5.7 | +0.04 (+0.71%) | 4,722,745 |