Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 8.52 | 8.59 | 8.06 | 8.16 | 8.16 | -0.15 (-1.81%) | 111,559,296 |
23 Aug 2021 | CNY | 8.36 | 8.59 | 8.17 | 8.31 | 8.31 | +0.34 (+4.27%) | 162,651,927 |
20 Aug 2021 | CNY | 7.41 | 8.22 | 7.25 | 7.97 | 7.97 | +0.5 (+6.69%) | 115,122,861 |
19 Aug 2021 | CNY | 7.57 | 7.57 | 7.26 | 7.47 | 7.47 | -0.17 (-2.23%) | 64,100,818 |
18 Aug 2021 | CNY | 7.71 | 7.84 | 7.5 | 7.64 | 7.64 | -0.04 (-0.52%) | 58,083,261 |
17 Aug 2021 | CNY | 8 | 8.12 | 7.6 | 7.68 | 7.68 | -0.36 (-4.48%) | 76,391,998 |
16 Aug 2021 | CNY | 8.03 | 8.25 | 7.82 | 8.04 | 8.04 | +0.12 (+1.52%) | 90,420,458 |
13 Aug 2021 | CNY | 7.84 | 8.09 | 7.81 | 7.92 | 7.92 | -0.01 (-0.13%) | 64,566,042 |
12 Aug 2021 | CNY | 7.76 | 8.08 | 7.67 | 7.93 | 7.93 | +0.16 (+2.06%) | 92,389,680 |
11 Aug 2021 | CNY | 7.52 | 7.86 | 7.5 | 7.77 | 7.77 | +0.27 (+3.60%) | 90,928,498 |
10 Aug 2021 | CNY | 7.4 | 7.64 | 7.39 | 7.5 | 7.5 | +0.01 (+0.13%) | 55,983,348 |
9 Aug 2021 | CNY | 7.55 | 7.62 | 7.38 | 7.49 | 7.49 | -0.02 (-0.27%) | 49,578,228 |
6 Aug 2021 | CNY | 7.31 | 7.73 | 7.21 | 7.51 | 7.51 | +0.15 (+2.04%) | 83,345,880 |
5 Aug 2021 | CNY | 7.21 | 7.55 | 7.2 | 7.36 | 7.36 | +0.09 (+1.24%) | 73,268,749 |
4 Aug 2021 | CNY | 7.07 | 7.28 | 6.99 | 7.27 | 7.27 | +0.26 (+3.71%) | 51,625,317 |
3 Aug 2021 | CNY | 7.34 | 7.48 | 7.01 | 7.01 | 7.01 | -0.35 (-4.76%) | 58,987,181 |
2 Aug 2021 | CNY | 7.09 | 7.37 | 6.92 | 7.36 | 7.36 | +0.01 (+0.14%) | 70,388,001 |
30 Jul 2021 | CNY | 7.02 | 7.55 | 6.91 | 7.35 | 7.35 | +0.49 (+7.14%) | 94,704,701 |
29 Jul 2021 | CNY | 6.8 | 6.92 | 6.73 | 6.86 | 6.86 | +0.13 (+1.93%) | 41,558,236 |
28 Jul 2021 | CNY | 7.19 | 7.23 | 6.58 | 6.73 | 6.73 | -0.58 (-7.93%) | 68,443,383 |
27 Jul 2021 | CNY | 7.49 | 7.73 | 7.25 | 7.31 | 7.31 | -0.24 (-3.18%) | 79,130,191 |
26 Jul 2021 | CNY | 7.35 | 7.67 | 7.24 | 7.55 | 7.55 | +0.2 (+2.72%) | 90,481,606 |
23 Jul 2021 | CNY | 7.26 | 7.57 | 7.25 | 7.35 | 7.35 | +0.02 (+0.27%) | 64,784,478 |
22 Jul 2021 | CNY | 7.3 | 7.5 | 7.21 | 7.33 | 7.33 | +0.03 (+0.41%) | 47,082,424 |
21 Jul 2021 | CNY | 7.44 | 7.55 | 7.23 | 7.3 | 7.3 | -0.14 (-1.88%) | 51,767,443 |
20 Jul 2021 | CNY | 7.32 | 7.52 | 7.18 | 7.44 | 7.44 | -0.02 (-0.27%) | 42,925,061 |
19 Jul 2021 | CNY | 7.72 | 7.76 | 7.38 | 7.46 | 7.46 | -0.08 (-1.06%) | 60,119,635 |
16 Jul 2021 | CNY | 7.32 | 7.88 | 7.28 | 7.54 | 7.54 | +0.18 (+2.45%) | 98,785,918 |
15 Jul 2021 | CNY | 7.38 | 7.4 | 7.05 | 7.36 | 7.36 | -0.04 (-0.54%) | 57,292,700 |
14 Jul 2021 | CNY | 7.39 | 7.6 | 7.27 | 7.4 | 7.4 | 0.0 (0.0%) | 68,547,326 |