Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 5.69 | 5.84 | 5.67 | 5.79 | 5.79 | +0.1 (+1.76%) | 9,435,499 |
12 Jul 2021 | CNY | 5.7 | 5.75 | 5.65 | 5.69 | 5.69 | -0.01 (-0.18%) | 4,641,691 |
9 Jul 2021 | CNY | 5.59 | 5.74 | 5.53 | 5.7 | 5.7 | +0.12 (+2.15%) | 4,871,600 |
8 Jul 2021 | CNY | 5.64 | 5.71 | 5.57 | 5.58 | 5.58 | -0.06 (-1.06%) | 3,332,000 |
7 Jul 2021 | CNY | 5.71 | 5.71 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 3,634,085 |
6 Jul 2021 | CNY | 5.57 | 5.71 | 5.55 | 5.71 | 5.71 | +0.14 (+2.51%) | 4,656,345 |
5 Jul 2021 | CNY | 5.53 | 5.59 | 5.52 | 5.57 | 5.57 | +0.04 (+0.72%) | 2,167,466 |
2 Jul 2021 | CNY | 5.6 | 5.65 | 5.52 | 5.53 | 5.53 | -0.07 (-1.25%) | 3,622,301 |
1 Jul 2021 | CNY | 5.69 | 5.69 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,408,000 |
30 Jun 2021 | CNY | 5.7 | 5.72 | 5.62 | 5.65 | 5.65 | -0.06 (-1.05%) | 5,426,640 |
29 Jun 2021 | CNY | 5.78 | 5.88 | 5.7 | 5.71 | 5.71 | -0.16 (-2.73%) | 10,243,872 |
28 Jun 2021 | CNY | 5.96 | 6.25 | 5.86 | 5.87 | 5.87 | +0.17 (+2.98%) | 19,093,496 |
25 Jun 2021 | CNY | 5.67 | 5.76 | 5.6 | 5.7 | 5.7 | -0.02 (-0.35%) | 5,381,078 |
24 Jun 2021 | CNY | 5.7 | 5.81 | 5.67 | 5.72 | 5.72 | +0.02 (+0.35%) | 6,030,629 |
23 Jun 2021 | CNY | 5.76 | 5.8 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 4,633,235 |
22 Jun 2021 | CNY | 5.71 | 5.78 | 5.64 | 5.75 | 5.75 | +0.04 (+0.70%) | 5,877,608 |
21 Jun 2021 | CNY | 5.56 | 5.75 | 5.53 | 5.71 | 5.71 | +0.14 (+2.51%) | 5,626,107 |
18 Jun 2021 | CNY | 5.52 | 5.57 | 5.47 | 5.57 | 5.57 | +0.04 (+0.72%) | 3,096,112 |
17 Jun 2021 | CNY | 5.51 | 5.54 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 3,340,883 |
16 Jun 2021 | CNY | 5.53 | 5.58 | 5.46 | 5.5 | 5.5 | -0.03 (-0.54%) | 4,089,905 |
15 Jun 2021 | CNY | 5.73 | 5.76 | 5.51 | 5.53 | 5.53 | -0.19 (-3.32%) | 7,362,700 |
11 Jun 2021 | CNY | 5.7 | 5.85 | 5.69 | 5.72 | 5.72 | -0.02 (-0.35%) | 7,119,800 |
10 Jun 2021 | CNY | 5.8 | 5.83 | 5.71 | 5.74 | 5.74 | -0.11 (-1.88%) | 7,878,893 |
9 Jun 2021 | CNY | 5.84 | 5.94 | 5.73 | 5.85 | 5.85 | -0.04 (-0.68%) | 9,114,906 |
8 Jun 2021 | CNY | 5.83 | 5.95 | 5.75 | 5.89 | 5.89 | +0.01 (+0.17%) | 10,942,001 |
7 Jun 2021 | CNY | 5.8 | 6.06 | 5.8 | 5.88 | 5.88 | +0.08 (+1.38%) | 9,059,925 |
4 Jun 2021 | CNY | 5.94 | 5.94 | 5.78 | 5.8 | 5.8 | -0.11 (-1.86%) | 10,057,200 |
3 Jun 2021 | CNY | 6.1 | 6.1 | 5.9 | 5.91 | 5.91 | -0.24 (-3.90%) | 18,212,210 |
2 Jun 2021 | CNY | 5.78 | 6.38 | 5.75 | 6.15 | 6.15 | +0.35 (+6.03%) | 30,352,769 |
1 Jun 2021 | CNY | 5.87 | 5.88 | 5.71 | 5.8 | 5.8 | -0.12 (-2.03%) | 13,533,237 |