Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2021 | CNY | 5.96 | 6.11 | 5.96 | 6.08 | 6.08 | +0.13 (+2.18%) | 1,472,200 |
29 Sep 2021 | CNY | 6.11 | 6.12 | 5.95 | 5.95 | 5.95 | -0.13 (-2.14%) | 1,876,100 |
28 Sep 2021 | CNY | 6.06 | 6.12 | 6.03 | 6.08 | 6.08 | 0.0 (0.0%) | 1,582,800 |
27 Sep 2021 | CNY | 6.41 | 6.41 | 6.01 | 6.08 | 6.08 | -0.23 (-3.65%) | 4,607,701 |
24 Sep 2021 | CNY | 6.59 | 6.62 | 6.28 | 6.31 | 6.31 | -0.28 (-4.25%) | 4,910,044 |
23 Sep 2021 | CNY | 6.6 | 6.64 | 6.52 | 6.59 | 6.59 | +0.06 (+0.92%) | 3,185,000 |
22 Sep 2021 | CNY | 6.45 | 6.62 | 6.33 | 6.53 | 6.53 | +0.05 (+0.77%) | 3,413,999 |
17 Sep 2021 | CNY | 6.51 | 6.55 | 6.31 | 6.48 | 6.48 | -0.03 (-0.46%) | 4,186,187 |
16 Sep 2021 | CNY | 6.55 | 6.74 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 3,792,600 |
15 Sep 2021 | CNY | 6.55 | 6.6 | 6.48 | 6.57 | 6.57 | +0.02 (+0.31%) | 3,580,700 |
14 Sep 2021 | CNY | 6.74 | 6.74 | 6.52 | 6.55 | 6.55 | -0.19 (-2.82%) | 4,347,600 |
13 Sep 2021 | CNY | 6.65 | 6.78 | 6.61 | 6.74 | 6.74 | +0.09 (+1.35%) | 3,803,900 |
10 Sep 2021 | CNY | 6.88 | 6.88 | 6.62 | 6.65 | 6.65 | -0.22 (-3.20%) | 6,962,474 |
9 Sep 2021 | CNY | 6.93 | 6.94 | 6.81 | 6.87 | 6.87 | -0.06 (-0.87%) | 3,478,600 |
8 Sep 2021 | CNY | 7.01 | 7.01 | 6.9 | 6.93 | 6.93 | -0.09 (-1.28%) | 4,095,488 |
7 Sep 2021 | CNY | 6.95 | 7.1 | 6.9 | 7.02 | 7.02 | +0.09 (+1.30%) | 4,202,600 |
6 Sep 2021 | CNY | 6.95 | 7 | 6.83 | 6.93 | 6.93 | -0.02 (-0.29%) | 4,507,800 |
3 Sep 2021 | CNY | 6.96 | 7.11 | 6.9 | 6.95 | 6.95 | -0.01 (-0.14%) | 3,905,101 |
2 Sep 2021 | CNY | 7.04 | 7.04 | 6.87 | 6.96 | 6.96 | -0.03 (-0.43%) | 3,881,401 |
1 Sep 2021 | CNY | 7.08 | 7.25 | 6.93 | 6.99 | 6.99 | -0.09 (-1.27%) | 4,030,100 |
31 Aug 2021 | CNY | 7.22 | 7.29 | 7.01 | 7.08 | 7.08 | -0.13 (-1.80%) | 5,348,811 |
30 Aug 2021 | CNY | 7.41 | 7.41 | 7.13 | 7.21 | 7.21 | -0.2 (-2.70%) | 6,725,660 |
27 Aug 2021 | CNY | 7.3 | 7.46 | 7.23 | 7.41 | 7.41 | +0.04 (+0.54%) | 4,032,701 |
26 Aug 2021 | CNY | 7.41 | 7.43 | 7.26 | 7.37 | 7.37 | -0.02 (-0.27%) | 3,511,051 |
25 Aug 2021 | CNY | 7.28 | 7.48 | 7.23 | 7.39 | 7.39 | +0.1 (+1.37%) | 5,019,900 |
24 Aug 2021 | CNY | 7.16 | 7.58 | 7.1 | 7.29 | 7.29 | +0.13 (+1.82%) | 7,809,602 |
23 Aug 2021 | CNY | 7.04 | 7.18 | 6.93 | 7.16 | 7.16 | +0.14 (+1.99%) | 4,840,188 |
20 Aug 2021 | CNY | 6.96 | 7.07 | 6.87 | 7.02 | 7.02 | +0.08 (+1.15%) | 4,021,101 |
19 Aug 2021 | CNY | 7.07 | 7.1 | 6.86 | 6.94 | 6.94 | -0.08 (-1.14%) | 4,304,900 |
18 Aug 2021 | CNY | 6.8 | 7.04 | 6.73 | 7.02 | 7.02 | +0.27 (+4%) | 6,960,114 |