Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 6.27 | 6.59 | 6.23 | 6.5 | 6.5 | +0.24 (+3.83%) | 6,951,471 |
5 Jul 2021 | CNY | 6.14 | 6.29 | 6.13 | 6.26 | 6.26 | +0.14 (+2.29%) | 2,364,705 |
2 Jul 2021 | CNY | 6.1 | 6.29 | 6.08 | 6.12 | 6.12 | +0.05 (+0.82%) | 2,319,100 |
1 Jul 2021 | CNY | 6.21 | 6.23 | 6.04 | 6.07 | 6.07 | -0.14 (-2.25%) | 2,296,600 |
30 Jun 2021 | CNY | 6.33 | 6.33 | 6.2 | 6.21 | 6.21 | -0.07 (-1.11%) | 2,267,200 |
29 Jun 2021 | CNY | 6.23 | 6.38 | 6.22 | 6.28 | 6.28 | +0.06 (+0.96%) | 2,213,403 |
28 Jun 2021 | CNY | 6.28 | 6.3 | 6.21 | 6.22 | 6.22 | -0.06 (-0.96%) | 1,603,302 |
25 Jun 2021 | CNY | 6.26 | 6.33 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 1,987,659 |
24 Jun 2021 | CNY | 6.31 | 6.44 | 6.22 | 6.28 | 6.28 | -0.03 (-0.48%) | 3,447,322 |
23 Jun 2021 | CNY | 6.23 | 6.31 | 6.18 | 6.31 | 6.31 | +0.11 (+1.77%) | 2,432,502 |
22 Jun 2021 | CNY | 6.24 | 6.29 | 6.18 | 6.2 | 6.2 | -0.06 (-0.96%) | 1,955,960 |
21 Jun 2021 | CNY | 6.15 | 6.31 | 6.13 | 6.26 | 6.26 | +0.11 (+1.79%) | 2,791,501 |
18 Jun 2021 | CNY | 6.11 | 6.17 | 6.05 | 6.15 | 6.15 | +0.03 (+0.49%) | 2,011,106 |
17 Jun 2021 | CNY | 6.05 | 6.21 | 6.05 | 6.12 | 6.12 | 0.0 (0.0%) | 1,625,901 |
16 Jun 2021 | CNY | 6.2 | 6.25 | 6.06 | 6.12 | 6.12 | -0.08 (-1.29%) | 1,923,873 |
15 Jun 2021 | CNY | 6.08 | 6.24 | 6.03 | 6.2 | 6.2 | +0.08 (+1.31%) | 2,243,900 |
11 Jun 2021 | CNY | 6.16 | 6.22 | 6.1 | 6.12 | 6.12 | -0.08 (-1.29%) | 1,777,563 |
10 Jun 2021 | CNY | 6.23 | 6.23 | 6.14 | 6.2 | 6.2 | -0.04 (-0.64%) | 2,355,951 |
9 Jun 2021 | CNY | 6.21 | 6.28 | 6.15 | 6.24 | 6.24 | 0.0 (0.0%) | 2,329,800 |
8 Jun 2021 | CNY | 6.1 | 6.32 | 6.1 | 6.24 | 6.24 | +0.08 (+1.30%) | 4,006,500 |
7 Jun 2021 | CNY | 5.99 | 6.2 | 5.98 | 6.16 | 6.16 | +0.16 (+2.67%) | 2,964,000 |
4 Jun 2021 | CNY | 6.08 | 6.2 | 5.98 | 6 | 6 | -0.18 (-2.91%) | 4,149,888 |
3 Jun 2021 | CNY | 6.09 | 6.32 | 5.99 | 6.18 | 6.18 | +0.23 (+3.87%) | 9,627,913 |
2 Jun 2021 | CNY | 5.96 | 5.96 | 5.85 | 5.95 | 5.95 | -0.01 (-0.17%) | 1,576,000 |
1 Jun 2021 | CNY | 5.82 | 5.97 | 5.72 | 5.96 | 5.96 | +0.16 (+2.76%) | 2,465,800 |
31 May 2021 | CNY | 5.82 | 5.87 | 5.78 | 5.8 | 5.8 | -0.06 (-1.02%) | 1,816,702 |
28 May 2021 | CNY | 5.94 | 6.03 | 5.79 | 5.86 | 5.86 | -0.08 (-1.35%) | 2,537,860 |
27 May 2021 | CNY | 5.87 | 5.94 | 5.86 | 5.94 | 5.94 | +0.07 (+1.19%) | 1,506,659 |
26 May 2021 | CNY | 5.87 | 5.9 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 1,284,900 |
25 May 2021 | CNY | 5.84 | 5.93 | 5.82 | 5.87 | 5.87 | +0.05 (+0.86%) | 1,748,701 |