Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2021 | CNY | 5.69 | 5.72 | 5.55 | 5.6 | 5.6 | -0.12 (-2.10%) | 12,523,583 |
14 Oct 2021 | CNY | 5.61 | 5.73 | 5.59 | 5.72 | 5.72 | +0.05 (+0.88%) | 10,297,579 |
13 Oct 2021 | CNY | 5.91 | 5.92 | 5.6 | 5.67 | 5.67 | -0.36 (-5.97%) | 26,378,112 |
12 Oct 2021 | CNY | 5.89 | 6.16 | 5.83 | 6.03 | 6.03 | +0.16 (+2.73%) | 32,367,064 |
11 Oct 2021 | CNY | 6.12 | 6.24 | 5.87 | 5.87 | 5.87 | -0.51 (-7.99%) | 39,882,570 |
8 Oct 2021 | CNY | 6.51 | 6.7 | 6.26 | 6.38 | 6.38 | +0.29 (+4.76%) | 60,026,332 |
30 Sep 2021 | CNY | 5.75 | 6.17 | 5.75 | 6.09 | 6.09 | +0.34 (+5.91%) | 31,245,244 |
29 Sep 2021 | CNY | 5.89 | 5.96 | 5.73 | 5.75 | 5.75 | -0.16 (-2.71%) | 11,334,700 |
28 Sep 2021 | CNY | 5.75 | 5.93 | 5.74 | 5.91 | 5.91 | +0.13 (+2.25%) | 11,248,603 |
27 Sep 2021 | CNY | 5.88 | 5.99 | 5.7 | 5.78 | 5.78 | -0.12 (-2.03%) | 14,657,282 |
24 Sep 2021 | CNY | 6.06 | 6.09 | 5.87 | 5.9 | 5.9 | -0.14 (-2.32%) | 15,361,682 |
23 Sep 2021 | CNY | 5.88 | 6.09 | 5.85 | 6.04 | 6.04 | +0.25 (+4.32%) | 29,106,389 |
22 Sep 2021 | CNY | 5.54 | 5.8 | 5.52 | 5.79 | 5.79 | +0.2 (+3.58%) | 14,955,302 |
17 Sep 2021 | CNY | 5.58 | 5.62 | 5.46 | 5.59 | 5.59 | -0.01 (-0.18%) | 11,061,487 |
16 Sep 2021 | CNY | 5.76 | 5.85 | 5.57 | 5.6 | 5.6 | -0.16 (-2.78%) | 15,310,311 |
15 Sep 2021 | CNY | 5.7 | 5.78 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 9,611,127 |
14 Sep 2021 | CNY | 5.91 | 5.93 | 5.68 | 5.72 | 5.72 | -0.21 (-3.54%) | 14,306,495 |
13 Sep 2021 | CNY | 5.87 | 5.94 | 5.81 | 5.93 | 5.93 | +0.09 (+1.54%) | 11,241,563 |
10 Sep 2021 | CNY | 5.9 | 5.98 | 5.8 | 5.84 | 5.84 | -0.09 (-1.52%) | 13,878,813 |
9 Sep 2021 | CNY | 5.81 | 5.96 | 5.75 | 5.93 | 5.93 | +0.11 (+1.89%) | 14,748,826 |
8 Sep 2021 | CNY | 5.74 | 5.83 | 5.73 | 5.82 | 5.82 | +0.1 (+1.75%) | 15,405,772 |
7 Sep 2021 | CNY | 5.71 | 5.76 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 8,997,679 |
6 Sep 2021 | CNY | 5.7 | 5.82 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 12,082,728 |
3 Sep 2021 | CNY | 5.76 | 5.8 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 10,246,784 |
2 Sep 2021 | CNY | 5.7 | 5.79 | 5.65 | 5.77 | 5.77 | +0.07 (+1.23%) | 11,571,842 |
1 Sep 2021 | CNY | 5.7 | 5.8 | 5.64 | 5.7 | 5.7 | 0.0 (0.0%) | 16,493,311 |
31 Aug 2021 | CNY | 5.53 | 5.7 | 5.52 | 5.7 | 5.7 | +0.18 (+3.26%) | 19,037,594 |
30 Aug 2021 | CNY | 5.58 | 5.59 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 10,879,810 |
27 Aug 2021 | CNY | 5.55 | 5.64 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 9,556,211 |
26 Aug 2021 | CNY | 5.52 | 5.64 | 5.47 | 5.56 | 5.56 | +0.04 (+0.72%) | 9,483,455 |