Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 7.76 | 7.86 | 7.71 | 7.8 | 7.8 | +0.01 (+0.13%) | 72,705,410 |
24 Aug 2021 | CNY | 7.6 | 7.82 | 7.48 | 7.79 | 7.79 | +0.05 (+0.65%) | 104,714,113 |
23 Aug 2021 | CNY | 7.73 | 7.87 | 7.7 | 7.74 | 7.74 | +0.04 (+0.52%) | 101,381,249 |
20 Aug 2021 | CNY | 7.67 | 7.74 | 7.54 | 7.7 | 7.7 | +0.03 (+0.39%) | 75,771,273 |
19 Aug 2021 | CNY | 7.47 | 7.71 | 7.42 | 7.67 | 7.67 | +0.16 (+2.13%) | 90,418,777 |
18 Aug 2021 | CNY | 7.37 | 7.55 | 7.3 | 7.51 | 7.51 | +0.15 (+2.04%) | 79,302,801 |
17 Aug 2021 | CNY | 7.45 | 7.54 | 7.35 | 7.36 | 7.36 | -0.12 (-1.60%) | 69,802,077 |
16 Aug 2021 | CNY | 7.62 | 7.69 | 7.46 | 7.48 | 7.48 | -0.18 (-2.35%) | 62,211,015 |
13 Aug 2021 | CNY | 7.62 | 7.76 | 7.55 | 7.66 | 7.66 | 0.0 (0.0%) | 73,850,722 |
12 Aug 2021 | CNY | 7.8 | 7.8 | 7.58 | 7.66 | 7.66 | -0.19 (-2.42%) | 98,454,490 |
11 Aug 2021 | CNY | 7.77 | 7.85 | 7.68 | 7.85 | 7.85 | +0.08 (+1.03%) | 101,295,659 |
10 Aug 2021 | CNY | 7.49 | 7.98 | 7.46 | 7.77 | 7.77 | +0.24 (+3.19%) | 163,476,946 |
9 Aug 2021 | CNY | 7.49 | 7.62 | 7.39 | 7.53 | 7.53 | +0.04 (+0.53%) | 92,912,973 |
6 Aug 2021 | CNY | 7.36 | 7.52 | 7.31 | 7.49 | 7.49 | +0.08 (+1.08%) | 100,874,351 |
5 Aug 2021 | CNY | 7.21 | 7.48 | 7.18 | 7.41 | 7.41 | +0.22 (+3.06%) | 117,419,057 |
4 Aug 2021 | CNY | 7.11 | 7.21 | 7.11 | 7.19 | 7.19 | +0.09 (+1.27%) | 45,682,054 |
3 Aug 2021 | CNY | 7.17 | 7.23 | 7.07 | 7.1 | 7.1 | -0.09 (-1.25%) | 56,193,810 |
2 Aug 2021 | CNY | 6.98 | 7.23 | 6.95 | 7.19 | 7.19 | +0.21 (+3.01%) | 61,818,417 |
30 Jul 2021 | CNY | 6.96 | 7.04 | 6.9 | 6.98 | 6.98 | -0.02 (-0.29%) | 42,590,109 |
29 Jul 2021 | CNY | 6.94 | 7.05 | 6.89 | 7 | 7 | +0.13 (+1.89%) | 51,537,917 |
28 Jul 2021 | CNY | 7.26 | 7.27 | 6.85 | 6.87 | 6.87 | -0.49 (-6.66%) | 95,724,281 |
27 Jul 2021 | CNY | 7.2 | 7.59 | 7.17 | 7.36 | 7.36 | +0.1 (+1.38%) | 121,147,115 |
26 Jul 2021 | CNY | 7.31 | 7.51 | 7.24 | 7.26 | 7.26 | -0.08 (-1.09%) | 102,968,173 |
23 Jul 2021 | CNY | 7.19 | 7.39 | 7.17 | 7.34 | 7.34 | +0.14 (+1.94%) | 79,408,095 |
22 Jul 2021 | CNY | 7.22 | 7.24 | 7.15 | 7.2 | 7.2 | -0.05 (-0.69%) | 40,599,743 |
21 Jul 2021 | CNY | 7.22 | 7.29 | 7.2 | 7.25 | 7.25 | +0.03 (+0.42%) | 46,654,339 |
20 Jul 2021 | CNY | 7.14 | 7.25 | 7.13 | 7.22 | 7.22 | +0.01 (+0.14%) | 34,493,583 |
19 Jul 2021 | CNY | 7.25 | 7.3 | 7.16 | 7.21 | 7.21 | -0.03 (-0.41%) | 49,375,467 |
16 Jul 2021 | CNY | 7.02 | 7.3 | 6.99 | 7.24 | 7.24 | +0.21 (+2.99%) | 67,686,314 |
15 Jul 2021 | CNY | 7.01 | 7.09 | 6.95 | 7.03 | 7.03 | +0.01 (+0.14%) | 33,560,289 |