Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 5.62 | 5.64 | 5.56 | 5.59 | 5.59 | -0.02 (-0.36%) | 14,901,112 |
23 Aug 2021 | CNY | 5.61 | 5.67 | 5.59 | 5.61 | 5.61 | -0.04 (-0.71%) | 16,938,400 |
20 Aug 2021 | CNY | 5.66 | 5.69 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 13,986,936 |
19 Aug 2021 | CNY | 5.75 | 5.79 | 5.65 | 5.66 | 5.66 | -0.14 (-2.41%) | 19,653,312 |
18 Aug 2021 | CNY | 5.62 | 5.81 | 5.6 | 5.8 | 5.8 | +0.18 (+3.20%) | 25,219,464 |
17 Aug 2021 | CNY | 5.74 | 5.82 | 5.62 | 5.62 | 5.62 | -0.14 (-2.43%) | 22,790,400 |
16 Aug 2021 | CNY | 5.73 | 5.78 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 14,304,004 |
13 Aug 2021 | CNY | 5.76 | 5.79 | 5.71 | 5.72 | 5.72 | -0.04 (-0.69%) | 15,640,254 |
12 Aug 2021 | CNY | 5.81 | 5.88 | 5.76 | 5.76 | 5.76 | -0.08 (-1.37%) | 19,087,170 |
11 Aug 2021 | CNY | 5.89 | 5.94 | 5.81 | 5.84 | 5.84 | -0.06 (-1.02%) | 24,408,692 |
10 Aug 2021 | CNY | 5.87 | 5.91 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 20,680,881 |
9 Aug 2021 | CNY | 5.8 | 5.93 | 5.78 | 5.9 | 5.9 | +0.07 (+1.20%) | 19,147,796 |
6 Aug 2021 | CNY | 5.81 | 5.89 | 5.72 | 5.83 | 5.83 | 0.0 (0.0%) | 16,491,496 |
5 Aug 2021 | CNY | 5.76 | 5.89 | 5.74 | 5.83 | 5.83 | +0.08 (+1.39%) | 18,797,629 |
4 Aug 2021 | CNY | 5.79 | 5.81 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 12,959,041 |
3 Aug 2021 | CNY | 5.77 | 5.85 | 5.7 | 5.81 | 5.81 | +0.03 (+0.52%) | 16,279,738 |
2 Aug 2021 | CNY | 5.7 | 5.85 | 5.63 | 5.78 | 5.78 | +0.03 (+0.52%) | 18,311,656 |
30 Jul 2021 | CNY | 5.86 | 5.86 | 5.7 | 5.75 | 5.75 | -0.13 (-2.21%) | 18,427,655 |
29 Jul 2021 | CNY | 5.93 | 5.93 | 5.82 | 5.88 | 5.88 | -0.05 (-0.84%) | 14,711,032 |
28 Jul 2021 | CNY | 5.81 | 5.95 | 5.76 | 5.93 | 5.93 | +0.1 (+1.72%) | 32,750,953 |
27 Jul 2021 | CNY | 5.79 | 5.92 | 5.75 | 5.83 | 5.83 | +0.09 (+1.57%) | 35,740,266 |
26 Jul 2021 | CNY | 5.74 | 5.82 | 5.71 | 5.74 | 5.74 | -0.05 (-0.86%) | 19,754,200 |
23 Jul 2021 | CNY | 5.8 | 5.83 | 5.73 | 5.79 | 5.79 | -0.02 (-0.34%) | 16,753,296 |
22 Jul 2021 | CNY | 5.84 | 5.87 | 5.8 | 5.81 | 5.81 | -0.03 (-0.51%) | 14,063,100 |
21 Jul 2021 | CNY | 5.81 | 5.86 | 5.77 | 5.84 | 5.84 | +0.04 (+0.69%) | 27,072,280 |
20 Jul 2021 | CNY | 5.64 | 5.8 | 5.61 | 5.8 | 5.8 | +0.18 (+3.20%) | 35,446,304 |
19 Jul 2021 | CNY | 5.64 | 5.65 | 5.54 | 5.62 | 5.62 | +0.13 (+2.37%) | 24,299,378 |
16 Jul 2021 | CNY | 5.48 | 5.51 | 5.44 | 5.49 | 5.49 | -0.01 (-0.18%) | 10,229,383 |
15 Jul 2021 | CNY | 5.41 | 5.52 | 5.41 | 5.5 | 5.5 | +0.09 (+1.66%) | 16,546,331 |
14 Jul 2021 | CNY | 5.46 | 5.47 | 5.4 | 5.41 | 5.41 | -0.07 (-1.28%) | 11,456,096 |