Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | CNY | 7.3 | 7.35 | 6.94 | 6.96 | 6.96 | -0.38 (-5.18%) | 9,295,565 |
28 Sep 2021 | CNY | 7.4 | 7.49 | 7.3 | 7.34 | 7.34 | -0.05 (-0.68%) | 5,136,713 |
27 Sep 2021 | CNY | 7.81 | 7.88 | 7.34 | 7.39 | 7.39 | -0.39 (-5.01%) | 12,894,136 |
24 Sep 2021 | CNY | 8.2 | 8.21 | 7.68 | 7.78 | 7.78 | -0.43 (-5.24%) | 14,629,458 |
23 Sep 2021 | CNY | 8.49 | 8.7 | 8.18 | 8.21 | 8.21 | -0.26 (-3.07%) | 12,864,624 |
22 Sep 2021 | CNY | 8.16 | 8.52 | 8.1 | 8.47 | 8.47 | +0.15 (+1.80%) | 11,148,500 |
17 Sep 2021 | CNY | 8.29 | 8.49 | 7.97 | 8.32 | 8.32 | +0.08 (+0.97%) | 12,043,224 |
16 Sep 2021 | CNY | 8.4 | 8.6 | 8.18 | 8.24 | 8.24 | -0.13 (-1.55%) | 14,604,530 |
15 Sep 2021 | CNY | 8.23 | 8.45 | 8.13 | 8.37 | 8.37 | +0.11 (+1.33%) | 9,400,809 |
14 Sep 2021 | CNY | 8.38 | 8.6 | 8.22 | 8.26 | 8.26 | -0.27 (-3.17%) | 17,697,654 |
13 Sep 2021 | CNY | 8.13 | 8.56 | 8.1 | 8.53 | 8.53 | +0.35 (+4.28%) | 20,023,843 |
10 Sep 2021 | CNY | 8.26 | 8.44 | 8.04 | 8.18 | 8.18 | -0.11 (-1.33%) | 13,486,285 |
9 Sep 2021 | CNY | 8.31 | 8.34 | 8.11 | 8.29 | 8.29 | -0.05 (-0.60%) | 13,068,916 |
8 Sep 2021 | CNY | 8.08 | 8.45 | 8 | 8.34 | 8.34 | +0.35 (+4.38%) | 25,582,570 |
7 Sep 2021 | CNY | 7.88 | 8.1 | 7.83 | 7.99 | 7.99 | +0.1 (+1.27%) | 13,934,188 |
6 Sep 2021 | CNY | 7.81 | 7.98 | 7.65 | 7.89 | 7.89 | +0.02 (+0.25%) | 9,465,864 |
3 Sep 2021 | CNY | 7.82 | 8.03 | 7.68 | 7.87 | 7.87 | -0.1 (-1.25%) | 13,367,969 |
2 Sep 2021 | CNY | 8.15 | 8.15 | 7.4 | 7.97 | 7.97 | +0.11 (+1.40%) | 18,219,271 |
1 Sep 2021 | CNY | 8 | 8.38 | 7.76 | 7.86 | 7.86 | -0.16 (-2.00%) | 20,626,593 |
31 Aug 2021 | CNY | 7.82 | 8.02 | 7.69 | 8.02 | 8.02 | +0.12 (+1.52%) | 16,309,836 |
30 Aug 2021 | CNY | 7.39 | 8.14 | 7.39 | 7.9 | 7.9 | +0.5 (+6.76%) | 23,799,242 |
27 Aug 2021 | CNY | 7.31 | 7.49 | 7.27 | 7.4 | 7.4 | +0.06 (+0.82%) | 8,362,853 |
26 Aug 2021 | CNY | 7.31 | 7.5 | 7.28 | 7.34 | 7.34 | -0.05 (-0.68%) | 8,487,800 |
25 Aug 2021 | CNY | 7.6 | 7.79 | 7.36 | 7.39 | 7.39 | -0.11 (-1.47%) | 10,961,338 |
24 Aug 2021 | CNY | 7.38 | 7.53 | 7.38 | 7.5 | 7.5 | +0.11 (+1.49%) | 7,672,673 |
23 Aug 2021 | CNY | 7.3 | 7.56 | 7.3 | 7.39 | 7.39 | +0.06 (+0.82%) | 8,145,000 |
20 Aug 2021 | CNY | 7.41 | 7.42 | 7.21 | 7.33 | 7.33 | -0.09 (-1.21%) | 5,187,778 |
19 Aug 2021 | CNY | 7.46 | 7.5 | 7.31 | 7.42 | 7.42 | -0.02 (-0.27%) | 5,359,381 |
18 Aug 2021 | CNY | 7.36 | 7.54 | 7.36 | 7.44 | 7.44 | +0.02 (+0.27%) | 4,988,862 |
17 Aug 2021 | CNY | 7.64 | 7.71 | 7.33 | 7.42 | 7.42 | -0.25 (-3.26%) | 9,156,400 |