Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 7.03 | 7.11 | 6.81 | 6.82 | 6.82 | -0.22 (-3.13%) | 22,055,819 |
13 Jul 2021 | CNY | 6.81 | 7.13 | 6.73 | 7.04 | 7.04 | +0.24 (+3.53%) | 37,509,612 |
12 Jul 2021 | CNY | 6.59 | 6.9 | 6.55 | 6.8 | 6.8 | +0.19 (+2.87%) | 39,871,280 |
9 Jul 2021 | CNY | 6.45 | 6.64 | 6.32 | 6.61 | 6.61 | +0.14 (+2.16%) | 24,673,064 |
8 Jul 2021 | CNY | 6.48 | 6.63 | 6.39 | 6.47 | 6.47 | +0.07 (+1.09%) | 20,499,367 |
7 Jul 2021 | CNY | 6.35 | 6.6 | 6.31 | 6.4 | 6.4 | +0.05 (+0.79%) | 20,184,380 |
6 Jul 2021 | CNY | 6.28 | 6.44 | 6.22 | 6.35 | 6.35 | +0.05 (+0.79%) | 17,461,294 |
5 Jul 2021 | CNY | 6.17 | 6.38 | 6.16 | 6.3 | 6.3 | +0.06 (+0.96%) | 16,486,311 |
2 Jul 2021 | CNY | 6.24 | 6.41 | 6.17 | 6.24 | 6.24 | 0.0 (0.0%) | 17,191,120 |
1 Jul 2021 | CNY | 6.52 | 6.58 | 6.24 | 6.24 | 6.24 | -0.23 (-3.55%) | 18,649,447 |
30 Jun 2021 | CNY | 6.6 | 6.61 | 6.32 | 6.47 | 6.47 | -0.07 (-1.07%) | 24,458,779 |
29 Jun 2021 | CNY | 6.48 | 6.9 | 6.47 | 6.54 | 6.54 | +0.05 (+0.77%) | 33,041,741 |
28 Jun 2021 | CNY | 6.4 | 6.54 | 6.23 | 6.49 | 6.49 | +0.1 (+1.56%) | 23,753,744 |
25 Jun 2021 | CNY | 6.33 | 6.45 | 6.22 | 6.39 | 6.39 | +0.05 (+0.79%) | 16,186,252 |
24 Jun 2021 | CNY | 6.3 | 6.47 | 6.28 | 6.34 | 6.34 | -0.03 (-0.47%) | 17,298,187 |
23 Jun 2021 | CNY | 6.2 | 6.52 | 6.13 | 6.37 | 6.37 | +0.15 (+2.41%) | 30,492,360 |
22 Jun 2021 | CNY | 6.2 | 6.35 | 6.17 | 6.22 | 6.22 | -0.12 (-1.89%) | 21,174,534 |
21 Jun 2021 | CNY | 6.06 | 6.41 | 6.05 | 6.34 | 6.34 | +0.3 (+4.97%) | 43,002,197 |
18 Jun 2021 | CNY | 5.69 | 6.2 | 5.67 | 6.04 | 6.04 | +0.37 (+6.53%) | 41,128,922 |
17 Jun 2021 | CNY | 5.71 | 5.8 | 5.61 | 5.67 | 5.67 | -0.21 (-3.57%) | 36,430,761 |
16 Jun 2021 | CNY | 5.45 | 6 | 5.45 | 5.88 | 5.88 | +0.43 (+7.89%) | 51,500,247 |
15 Jun 2021 | CNY | 5.55 | 5.59 | 5.42 | 5.45 | 5.45 | -0.14 (-2.50%) | 11,068,501 |
11 Jun 2021 | CNY | 5.67 | 5.69 | 5.56 | 5.59 | 5.59 | -0.07 (-1.24%) | 10,384,540 |
10 Jun 2021 | CNY | 5.68 | 5.72 | 5.64 | 5.66 | 5.66 | -0.02 (-0.35%) | 8,649,221 |
9 Jun 2021 | CNY | 5.7 | 5.7 | 5.63 | 5.68 | 5.68 | -0.04 (-0.70%) | 8,189,922 |
8 Jun 2021 | CNY | 5.62 | 5.75 | 5.58 | 5.72 | 5.72 | +0.11 (+1.96%) | 13,631,822 |
7 Jun 2021 | CNY | 5.6 | 5.66 | 5.53 | 5.61 | 5.61 | -0.01 (-0.18%) | 8,698,942 |
4 Jun 2021 | CNY | 5.66 | 5.73 | 5.6 | 5.62 | 5.62 | -0.06 (-1.06%) | 9,494,299 |
3 Jun 2021 | CNY | 5.7 | 5.74 | 5.67 | 5.68 | 5.68 | -0.04 (-0.70%) | 6,328,000 |
2 Jun 2021 | CNY | 5.85 | 5.88 | 5.66 | 5.72 | 5.72 | -0.09 (-1.55%) | 10,865,658 |