Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 6.31 | 6.54 | 6.28 | 6.51 | 6.51 | +0.19 (+3.01%) | 49,530,686 |
23 Aug 2021 | CNY | 6.32 | 6.43 | 6.27 | 6.32 | 6.32 | +0.04 (+0.64%) | 44,214,989 |
20 Aug 2021 | CNY | 6.23 | 6.31 | 6.16 | 6.28 | 6.28 | +0.02 (+0.32%) | 36,815,268 |
19 Aug 2021 | CNY | 6.24 | 6.28 | 6.15 | 6.26 | 6.26 | +0.01 (+0.16%) | 47,626,135 |
18 Aug 2021 | CNY | 6.15 | 6.25 | 6.12 | 6.25 | 6.25 | +0.14 (+2.29%) | 72,521,150 |
17 Aug 2021 | CNY | 6.04 | 6.27 | 5.98 | 6.11 | 6.11 | +0.14 (+2.35%) | 88,627,789 |
16 Aug 2021 | CNY | 5.95 | 5.99 | 5.93 | 5.97 | 5.97 | +0.03 (+0.51%) | 15,232,663 |
13 Aug 2021 | CNY | 5.94 | 5.99 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 17,725,113 |
12 Aug 2021 | CNY | 5.92 | 5.99 | 5.9 | 5.96 | 5.96 | +0.04 (+0.68%) | 21,260,819 |
11 Aug 2021 | CNY | 5.94 | 6.06 | 5.92 | 5.92 | 5.92 | -0.01 (-0.17%) | 29,914,145 |
10 Aug 2021 | CNY | 5.85 | 5.94 | 5.81 | 5.93 | 5.93 | +0.08 (+1.37%) | 32,001,344 |
9 Aug 2021 | CNY | 5.75 | 5.88 | 5.73 | 5.85 | 5.85 | +0.1 (+1.74%) | 33,170,468 |
6 Aug 2021 | CNY | 5.76 | 5.79 | 5.68 | 5.75 | 5.75 | -0.03 (-0.52%) | 22,293,883 |
5 Aug 2021 | CNY | 5.82 | 5.88 | 5.75 | 5.78 | 5.78 | -0.05 (-0.86%) | 23,200,979 |
4 Aug 2021 | CNY | 5.89 | 5.89 | 5.81 | 5.83 | 5.83 | -0.07 (-1.19%) | 23,942,496 |
3 Aug 2021 | CNY | 5.88 | 5.93 | 5.83 | 5.9 | 5.9 | +0.01 (+0.17%) | 26,473,846 |
2 Aug 2021 | CNY | 5.83 | 5.96 | 5.73 | 5.89 | 5.89 | 0.0 (0.0%) | 41,753,090 |
30 Jul 2021 | CNY | 5.87 | 5.9 | 5.79 | 5.89 | 5.89 | 0.0 (0.0%) | 27,511,332 |
29 Jul 2021 | CNY | 5.98 | 6 | 5.86 | 5.89 | 5.89 | -0.05 (-0.84%) | 29,497,670 |
28 Jul 2021 | CNY | 6 | 6.1 | 5.92 | 5.94 | 5.94 | -0.06 (-1%) | 34,086,888 |
27 Jul 2021 | CNY | 6.13 | 6.2 | 5.95 | 6 | 6 | -0.15 (-2.44%) | 53,636,015 |
26 Jul 2021 | CNY | 6.25 | 6.26 | 6.15 | 6.15 | 6.15 | -0.11 (-1.76%) | 25,854,405 |
23 Jul 2021 | CNY | 6.34 | 6.35 | 6.25 | 6.26 | 6.26 | -0.09 (-1.42%) | 21,003,923 |
22 Jul 2021 | CNY | 6.29 | 6.39 | 6.25 | 6.35 | 6.35 | +0.09 (+1.44%) | 26,810,353 |
21 Jul 2021 | CNY | 6.31 | 6.34 | 6.23 | 6.26 | 6.26 | -0.02 (-0.32%) | 22,353,176 |
20 Jul 2021 | CNY | 6.34 | 6.35 | 6.25 | 6.28 | 6.28 | -0.07 (-1.10%) | 26,119,947 |
19 Jul 2021 | CNY | 6.35 | 6.4 | 6.33 | 6.35 | 6.35 | -0.05 (-0.78%) | 27,997,145 |
16 Jul 2021 | CNY | 6.43 | 6.5 | 6.3 | 6.4 | 6.4 | -0.06 (-0.93%) | 48,937,976 |
15 Jul 2021 | CNY | 6.4 | 6.59 | 6.37 | 6.46 | 6.46 | +0.09 (+1.41%) | 54,079,597 |
14 Jul 2021 | CNY | 6.61 | 6.62 | 6.36 | 6.37 | 6.37 | -0.22 (-3.34%) | 38,284,394 |