Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 6.31 | 6.35 | 6.22 | 6.24 | 6.24 | -0.1 (-1.58%) | 7,090,600 |
16 Aug 2021 | CNY | 6.32 | 6.35 | 6.28 | 6.34 | 6.34 | +0.03 (+0.48%) | 5,544,022 |
13 Aug 2021 | CNY | 6.45 | 6.46 | 6.29 | 6.31 | 6.31 | -0.13 (-2.02%) | 9,420,871 |
12 Aug 2021 | CNY | 6.41 | 6.51 | 6.4 | 6.44 | 6.44 | +0.04 (+0.63%) | 6,581,452 |
11 Aug 2021 | CNY | 6.44 | 6.47 | 6.39 | 6.4 | 6.4 | -0.04 (-0.62%) | 5,838,304 |
10 Aug 2021 | CNY | 6.38 | 6.46 | 6.34 | 6.44 | 6.44 | +0.05 (+0.78%) | 5,842,860 |
9 Aug 2021 | CNY | 6.34 | 6.41 | 6.32 | 6.39 | 6.39 | +0.04 (+0.63%) | 5,668,831 |
6 Aug 2021 | CNY | 6.34 | 6.38 | 6.28 | 6.35 | 6.35 | -0.03 (-0.47%) | 5,362,242 |
5 Aug 2021 | CNY | 6.53 | 6.53 | 6.35 | 6.38 | 6.38 | -0.15 (-2.30%) | 6,415,291 |
4 Aug 2021 | CNY | 6.52 | 6.55 | 6.47 | 6.53 | 6.53 | +0.01 (+0.15%) | 5,530,006 |
3 Aug 2021 | CNY | 6.43 | 6.65 | 6.43 | 6.52 | 6.52 | +0.07 (+1.09%) | 9,518,313 |
2 Aug 2021 | CNY | 6.36 | 6.49 | 6.23 | 6.45 | 6.45 | +0.07 (+1.10%) | 8,647,916 |
30 Jul 2021 | CNY | 6.35 | 6.43 | 6.25 | 6.38 | 6.38 | +0.01 (+0.16%) | 6,240,233 |
29 Jul 2021 | CNY | 6.41 | 6.45 | 6.36 | 6.37 | 6.37 | +0.04 (+0.63%) | 6,636,741 |
28 Jul 2021 | CNY | 6.52 | 6.58 | 6.28 | 6.33 | 6.33 | -0.26 (-3.95%) | 10,497,126 |
27 Jul 2021 | CNY | 6.66 | 6.74 | 6.59 | 6.59 | 6.59 | -0.04 (-0.60%) | 8,920,072 |
26 Jul 2021 | CNY | 6.69 | 6.74 | 6.51 | 6.63 | 6.63 | -0.07 (-1.04%) | 9,826,302 |
23 Jul 2021 | CNY | 6.81 | 6.87 | 6.68 | 6.7 | 6.7 | -0.17 (-2.47%) | 11,203,648 |
22 Jul 2021 | CNY | 6.95 | 6.98 | 6.85 | 6.87 | 6.87 | -0.08 (-1.15%) | 9,366,052 |
21 Jul 2021 | CNY | 6.98 | 7.04 | 6.92 | 6.95 | 6.95 | -0.07 (-1.00%) | 10,972,338 |
20 Jul 2021 | CNY | 6.88 | 7.1 | 6.85 | 7.02 | 7.02 | +0.16 (+2.33%) | 18,383,682 |
19 Jul 2021 | CNY | 6.72 | 6.86 | 6.63 | 6.86 | 6.86 | +0.1 (+1.48%) | 8,905,277 |
16 Jul 2021 | CNY | 6.85 | 6.93 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 9,523,401 |
15 Jul 2021 | CNY | 7 | 7.02 | 6.8 | 6.86 | 6.86 | -0.09 (-1.29%) | 13,122,997 |
14 Jul 2021 | CNY | 6.78 | 6.97 | 6.7 | 6.95 | 6.95 | +0.15 (+2.21%) | 21,746,560 |
13 Jul 2021 | CNY | 6.7 | 6.94 | 6.69 | 6.8 | 6.8 | +0.2 (+3.03%) | 20,932,713 |
12 Jul 2021 | CNY | 6.45 | 6.64 | 6.42 | 6.6 | 6.6 | +0.19 (+2.96%) | 11,527,840 |
9 Jul 2021 | CNY | 6.47 | 6.51 | 6.36 | 6.41 | 6.41 | -0.08 (-1.23%) | 7,637,875 |
8 Jul 2021 | CNY | 6.54 | 6.57 | 6.46 | 6.49 | 6.49 | -0.03 (-0.46%) | 6,481,760 |
7 Jul 2021 | CNY | 6.53 | 6.56 | 6.5 | 6.52 | 6.52 | -0.05 (-0.76%) | 4,815,442 |