Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 7.51 | 7.58 | 7.46 | 7.51 | 7.51 | -0.02 (-0.27%) | 1,755,031 |
16 Aug 2021 | CNY | 7.53 | 7.58 | 7.51 | 7.53 | 7.53 | -0.02 (-0.26%) | 1,193,277 |
13 Aug 2021 | CNY | 7.58 | 7.62 | 7.48 | 7.55 | 7.55 | -0.05 (-0.66%) | 2,207,705 |
12 Aug 2021 | CNY | 7.43 | 7.63 | 7.41 | 7.6 | 7.6 | +0.17 (+2.29%) | 5,126,482 |
11 Aug 2021 | CNY | 7.39 | 7.44 | 7.37 | 7.43 | 7.43 | +0.06 (+0.81%) | 2,475,050 |
10 Aug 2021 | CNY | 7.35 | 7.41 | 7.34 | 7.37 | 7.37 | -0.01 (-0.14%) | 1,714,692 |
9 Aug 2021 | CNY | 7.28 | 7.41 | 7.24 | 7.38 | 7.38 | +0.1 (+1.37%) | 1,222,244 |
6 Aug 2021 | CNY | 7.27 | 7.32 | 7.2 | 7.28 | 7.28 | +0.01 (+0.14%) | 1,170,301 |
5 Aug 2021 | CNY | 7.32 | 7.34 | 7.23 | 7.27 | 7.27 | -0.05 (-0.68%) | 1,026,004 |
4 Aug 2021 | CNY | 7.33 | 7.35 | 7.27 | 7.32 | 7.32 | -0.01 (-0.14%) | 1,199,500 |
3 Aug 2021 | CNY | 7.33 | 7.48 | 7.25 | 7.33 | 7.33 | 0.0 (0.0%) | 2,471,444 |
2 Aug 2021 | CNY | 7.2 | 7.45 | 7.14 | 7.33 | 7.33 | +0.07 (+0.96%) | 2,123,852 |
30 Jul 2021 | CNY | 7.31 | 7.33 | 7.14 | 7.26 | 7.26 | -0.07 (-0.95%) | 3,107,293 |
29 Jul 2021 | CNY | 7.32 | 7.38 | 7.28 | 7.33 | 7.33 | 0.0 (0.0%) | 2,732,000 |
28 Jul 2021 | CNY | 7.37 | 7.4 | 7.15 | 7.33 | 7.33 | -0.07 (-0.95%) | 1,705,801 |
27 Jul 2021 | CNY | 7.52 | 7.52 | 7.36 | 7.4 | 7.4 | -0.1 (-1.33%) | 1,231,639 |
26 Jul 2021 | CNY | 7.46 | 7.56 | 7.33 | 7.5 | 7.5 | +0.06 (+0.81%) | 1,977,758 |
23 Jul 2021 | CNY | 7.46 | 7.54 | 7.43 | 7.44 | 7.44 | -0.04 (-0.53%) | 1,109,600 |
22 Jul 2021 | CNY | 7.54 | 7.55 | 7.47 | 7.48 | 7.48 | -0.05 (-0.66%) | 1,097,400 |
21 Jul 2021 | CNY | 7.55 | 7.59 | 7.52 | 7.53 | 7.53 | -0.01 (-0.13%) | 1,049,818 |
20 Jul 2021 | CNY | 7.47 | 7.54 | 7.45 | 7.54 | 7.54 | +0.01 (+0.13%) | 889,200 |
19 Jul 2021 | CNY | 7.4 | 7.58 | 7.4 | 7.53 | 7.53 | +0.06 (+0.80%) | 1,689,003 |
16 Jul 2021 | CNY | 7.47 | 7.66 | 7.44 | 7.47 | 7.47 | +0.01 (+0.13%) | 2,629,502 |
15 Jul 2021 | CNY | 7.4 | 7.46 | 7.33 | 7.46 | 7.46 | +0.08 (+1.08%) | 2,244,058 |
14 Jul 2021 | CNY | 7.4 | 7.43 | 7.36 | 7.38 | 7.38 | -0.01 (-0.14%) | 1,027,998 |
13 Jul 2021 | CNY | 7.35 | 7.43 | 7.32 | 7.39 | 7.39 | +0.05 (+0.68%) | 1,528,060 |
12 Jul 2021 | CNY | 7.32 | 7.36 | 7.3 | 7.34 | 7.34 | +0.02 (+0.27%) | 1,454,720 |
9 Jul 2021 | CNY | 7.27 | 7.33 | 7.25 | 7.32 | 7.32 | +0.04 (+0.55%) | 946,109 |
8 Jul 2021 | CNY | 7.31 | 7.34 | 7.26 | 7.28 | 7.28 | -0.05 (-0.68%) | 1,079,901 |
7 Jul 2021 | CNY | 7.31 | 7.35 | 7.29 | 7.33 | 7.33 | 0.0 (0.0%) | 809,501 |