Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 5.22 | 5.3 | 5.13 | 5.15 | 5.15 | -0.07 (-1.34%) | 10,126,000 |
14 Oct 2021 | CNY | 5.21 | 5.27 | 5.16 | 5.22 | 5.22 | +0.01 (+0.19%) | 6,871,608 |
13 Oct 2021 | CNY | 5.31 | 5.31 | 5.13 | 5.21 | 5.21 | -0.1 (-1.88%) | 12,328,301 |
12 Oct 2021 | CNY | 5.55 | 5.55 | 5.22 | 5.31 | 5.31 | -0.22 (-3.98%) | 17,762,800 |
11 Oct 2021 | CNY | 5.65 | 5.67 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 11,467,389 |
8 Oct 2021 | CNY | 5.34 | 5.68 | 5.34 | 5.64 | 5.64 | +0.34 (+6.42%) | 25,327,153 |
30 Sep 2021 | CNY | 5.34 | 5.38 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 12,011,800 |
29 Sep 2021 | CNY | 5.45 | 5.51 | 5.26 | 5.29 | 5.29 | -0.17 (-3.11%) | 15,242,473 |
28 Sep 2021 | CNY | 5.31 | 5.66 | 5.31 | 5.46 | 5.46 | +0.16 (+3.02%) | 20,139,516 |
27 Sep 2021 | CNY | 5.57 | 5.78 | 5.24 | 5.3 | 5.3 | -0.27 (-4.85%) | 25,105,787 |
24 Sep 2021 | CNY | 5.83 | 5.83 | 5.53 | 5.57 | 5.57 | -0.23 (-3.97%) | 21,054,804 |
23 Sep 2021 | CNY | 5.79 | 5.97 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 24,625,458 |
22 Sep 2021 | CNY | 5.7 | 5.83 | 5.6 | 5.75 | 5.75 | -0.01 (-0.17%) | 18,432,064 |
17 Sep 2021 | CNY | 5.68 | 5.92 | 5.61 | 5.76 | 5.76 | -0.02 (-0.35%) | 32,466,120 |
16 Sep 2021 | CNY | 5.56 | 6.12 | 5.54 | 5.78 | 5.78 | +0.22 (+3.96%) | 59,144,851 |
15 Sep 2021 | CNY | 5.5 | 5.6 | 5.44 | 5.56 | 5.56 | +0.05 (+0.91%) | 14,786,614 |
14 Sep 2021 | CNY | 5.63 | 5.73 | 5.46 | 5.51 | 5.51 | -0.16 (-2.82%) | 25,082,458 |
13 Sep 2021 | CNY | 5.75 | 5.79 | 5.55 | 5.67 | 5.67 | -0.03 (-0.53%) | 27,387,363 |
10 Sep 2021 | CNY | 5.58 | 5.75 | 5.52 | 5.7 | 5.7 | +0.11 (+1.97%) | 30,083,269 |
9 Sep 2021 | CNY | 5.47 | 5.78 | 5.41 | 5.59 | 5.59 | +0.14 (+2.57%) | 34,629,139 |
8 Sep 2021 | CNY | 5.4 | 5.48 | 5.39 | 5.45 | 5.45 | +0.07 (+1.30%) | 14,919,902 |
7 Sep 2021 | CNY | 5.36 | 5.43 | 5.34 | 5.38 | 5.38 | +0.02 (+0.37%) | 12,658,768 |
6 Sep 2021 | CNY | 5.33 | 5.38 | 5.28 | 5.36 | 5.36 | +0.05 (+0.94%) | 12,715,650 |
3 Sep 2021 | CNY | 5.29 | 5.39 | 5.25 | 5.31 | 5.31 | -0.01 (-0.19%) | 15,053,003 |
2 Sep 2021 | CNY | 5.24 | 5.35 | 5.22 | 5.32 | 5.32 | +0.07 (+1.33%) | 16,833,804 |
1 Sep 2021 | CNY | 5.23 | 5.41 | 5.19 | 5.25 | 5.25 | +0.03 (+0.57%) | 27,885,142 |
31 Aug 2021 | CNY | 5.16 | 5.25 | 5.15 | 5.22 | 5.22 | +0.07 (+1.36%) | 15,258,053 |
30 Aug 2021 | CNY | 5.17 | 5.25 | 5.11 | 5.15 | 5.15 | -0.04 (-0.77%) | 17,388,358 |
27 Aug 2021 | CNY | 5.15 | 5.29 | 5.07 | 5.19 | 5.19 | +0.08 (+1.57%) | 26,755,999 |
26 Aug 2021 | CNY | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | +0.06 (+1.19%) | 12,860,680 |