Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.71 | 5.73 | 5.6 | 5.62 | 5.62 | -0.12 (-2.09%) | 408,402,490 |
24 Aug 2021 | CNY | 5.73 | 5.82 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 358,216,963 |
23 Aug 2021 | CNY | 5.72 | 5.8 | 5.7 | 5.75 | 5.75 | +0.01 (+0.17%) | 270,858,866 |
20 Aug 2021 | CNY | 5.8 | 5.81 | 5.71 | 5.74 | 5.74 | -0.09 (-1.54%) | 326,506,951 |
19 Aug 2021 | CNY | 5.81 | 5.9 | 5.76 | 5.83 | 5.83 | 0.0 (0.0%) | 288,436,045 |
18 Aug 2021 | CNY | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | -0.08 (-1.35%) | 356,977,829 |
17 Aug 2021 | CNY | 6.15 | 6.15 | 5.9 | 5.91 | 5.91 | -0.19 (-3.11%) | 663,096,687 |
16 Aug 2021 | CNY | 5.73 | 6.24 | 5.73 | 6.1 | 6.1 | +0.38 (+6.64%) | 975,397,011 |
13 Aug 2021 | CNY | 5.8 | 5.81 | 5.71 | 5.72 | 5.72 | -0.1 (-1.72%) | 393,504,276 |
12 Aug 2021 | CNY | 5.85 | 5.88 | 5.81 | 5.82 | 5.82 | -0.1 (-1.69%) | 398,823,057 |
11 Aug 2021 | CNY | 5.85 | 6.03 | 5.77 | 5.92 | 5.92 | +0.07 (+1.20%) | 595,644,676 |
10 Aug 2021 | CNY | 5.87 | 5.89 | 5.82 | 5.85 | 5.85 | -0.04 (-0.68%) | 382,940,157 |
9 Aug 2021 | CNY | 5.96 | 5.99 | 5.88 | 5.89 | 5.89 | -0.05 (-0.84%) | 350,273,398 |
6 Aug 2021 | CNY | 5.96 | 5.99 | 5.92 | 5.94 | 5.94 | -0.06 (-1%) | 326,106,818 |
5 Aug 2021 | CNY | 6.05 | 6.1 | 5.98 | 6 | 6 | -0.11 (-1.80%) | 382,434,310 |
4 Aug 2021 | CNY | 5.97 | 6.15 | 5.93 | 6.11 | 6.11 | +0.12 (+2.00%) | 514,523,257 |
3 Aug 2021 | CNY | 6.03 | 6.14 | 5.97 | 5.99 | 5.99 | -0.11 (-1.80%) | 466,117,306 |
2 Aug 2021 | CNY | 6.13 | 6.17 | 5.95 | 6.1 | 6.1 | -0.02 (-0.33%) | 533,699,599 |
30 Jul 2021 | CNY | 5.96 | 6.28 | 5.9 | 6.12 | 6.12 | +0.11 (+1.83%) | 627,187,860 |
29 Jul 2021 | CNY | 5.95 | 6.08 | 5.92 | 6.01 | 6.01 | +0.05 (+0.84%) | 476,929,769 |
28 Jul 2021 | CNY | 6.2 | 6.2 | 5.8 | 5.96 | 5.96 | -0.29 (-4.64%) | 555,526,168 |
27 Jul 2021 | CNY | 5.92 | 6.35 | 5.81 | 6.25 | 6.25 | +0.29 (+4.87%) | 1,012,908,205 |
26 Jul 2021 | CNY | 6.08 | 6.08 | 5.85 | 5.96 | 5.96 | -0.14 (-2.30%) | 541,008,543 |
23 Jul 2021 | CNY | 6.24 | 6.24 | 6.05 | 6.1 | 6.1 | -0.17 (-2.71%) | 660,967,074 |
22 Jul 2021 | CNY | 6.27 | 6.4 | 6.23 | 6.27 | 6.27 | +0.03 (+0.48%) | 565,872,055 |
21 Jul 2021 | CNY | 6.31 | 6.35 | 6.22 | 6.24 | 6.24 | -0.07 (-1.11%) | 570,056,351 |
20 Jul 2021 | CNY | 6.23 | 6.4 | 6.17 | 6.31 | 6.31 | -0.02 (-0.32%) | 507,745,964 |
19 Jul 2021 | CNY | 6.49 | 6.49 | 6.25 | 6.33 | 6.33 | -0.28 (-4.24%) | 716,390,705 |
16 Jul 2021 | CNY | 6.71 | 6.88 | 6.58 | 6.61 | 6.61 | +0.02 (+0.30%) | 893,805,914 |
15 Jul 2021 | CNY | 6.71 | 6.78 | 6.42 | 6.59 | 6.59 | -0.22 (-3.23%) | 858,209,183 |