Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.56 | 5.6 | 5.49 | 5.52 | 5.52 | -0.07 (-1.25%) | 8,761,936 |
24 Aug 2021 | CNY | 5.54 | 5.68 | 5.53 | 5.59 | 5.59 | +0.06 (+1.08%) | 15,039,007 |
23 Aug 2021 | CNY | 5.51 | 5.56 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 10,806,300 |
20 Aug 2021 | CNY | 5.55 | 5.6 | 5.44 | 5.51 | 5.51 | -0.07 (-1.25%) | 9,831,535 |
19 Aug 2021 | CNY | 5.69 | 5.71 | 5.55 | 5.58 | 5.58 | -0.13 (-2.28%) | 9,973,320 |
18 Aug 2021 | CNY | 5.54 | 5.78 | 5.54 | 5.71 | 5.71 | +0.2 (+3.63%) | 18,078,717 |
17 Aug 2021 | CNY | 5.64 | 5.69 | 5.47 | 5.51 | 5.51 | -0.12 (-2.13%) | 18,221,419 |
16 Aug 2021 | CNY | 5.38 | 5.68 | 5.37 | 5.63 | 5.63 | +0.25 (+4.65%) | 23,245,683 |
13 Aug 2021 | CNY | 5.35 | 5.4 | 5.33 | 5.38 | 5.38 | +0.03 (+0.56%) | 8,304,983 |
12 Aug 2021 | CNY | 5.39 | 5.4 | 5.33 | 5.35 | 5.35 | -0.03 (-0.56%) | 5,865,476 |
11 Aug 2021 | CNY | 5.42 | 5.47 | 5.38 | 5.38 | 5.38 | -0.06 (-1.10%) | 5,868,947 |
10 Aug 2021 | CNY | 5.46 | 5.49 | 5.35 | 5.44 | 5.44 | -0.03 (-0.55%) | 8,512,815 |
9 Aug 2021 | CNY | 5.44 | 5.5 | 5.38 | 5.47 | 5.47 | -0.01 (-0.18%) | 8,992,129 |
6 Aug 2021 | CNY | 5.36 | 5.57 | 5.36 | 5.48 | 5.48 | 0.0 (0.0%) | 14,945,850 |
5 Aug 2021 | CNY | 5.24 | 5.52 | 5.24 | 5.48 | 5.48 | +0.23 (+4.38%) | 19,235,423 |
4 Aug 2021 | CNY | 5.3 | 5.31 | 5.24 | 5.25 | 5.25 | -0.04 (-0.76%) | 4,548,832 |
3 Aug 2021 | CNY | 5.25 | 5.31 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 7,114,237 |
2 Aug 2021 | CNY | 5.25 | 5.28 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 6,085,861 |
30 Jul 2021 | CNY | 5.23 | 5.26 | 5.19 | 5.25 | 5.25 | +0.01 (+0.19%) | 5,317,691 |
29 Jul 2021 | CNY | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | +0.02 (+0.38%) | 5,998,582 |
28 Jul 2021 | CNY | 5.22 | 5.25 | 5.03 | 5.22 | 5.22 | -0.02 (-0.38%) | 11,195,793 |
27 Jul 2021 | CNY | 5.22 | 5.26 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 4,420,649 |
26 Jul 2021 | CNY | 5.24 | 5.25 | 5.2 | 5.24 | 5.24 | 0.0 (0.0%) | 6,008,709 |
23 Jul 2021 | CNY | 5.23 | 5.25 | 5.18 | 5.24 | 5.24 | +0.01 (+0.19%) | 4,706,302 |
22 Jul 2021 | CNY | 5.24 | 5.27 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 4,286,950 |
21 Jul 2021 | CNY | 5.18 | 5.25 | 5.17 | 5.25 | 5.25 | +0.07 (+1.35%) | 6,194,550 |
20 Jul 2021 | CNY | 5.23 | 5.24 | 5.18 | 5.18 | 5.18 | -0.07 (-1.33%) | 4,328,488 |
19 Jul 2021 | CNY | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | +0.02 (+0.38%) | 4,183,998 |
16 Jul 2021 | CNY | 5.24 | 5.25 | 5.21 | 5.23 | 5.23 | -0.01 (-0.19%) | 3,777,928 |
15 Jul 2021 | CNY | 5.27 | 5.31 | 5.21 | 5.24 | 5.24 | -0.05 (-0.95%) | 6,292,268 |