Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.25 | 5.38 | 5.24 | 5.29 | 5.29 | +0.04 (+0.76%) | 8,881,860 |
13 Jul 2021 | CNY | 5.23 | 5.27 | 5.19 | 5.25 | 5.25 | +0.02 (+0.38%) | 5,716,382 |
12 Jul 2021 | CNY | 5.25 | 5.27 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 4,534,900 |
9 Jul 2021 | CNY | 5.23 | 5.25 | 5.17 | 5.24 | 5.24 | 0.0 (0.0%) | 4,889,701 |
8 Jul 2021 | CNY | 5.26 | 5.26 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 4,099,771 |
7 Jul 2021 | CNY | 5.25 | 5.28 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 3,985,847 |
6 Jul 2021 | CNY | 5.26 | 5.27 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,640,930 |
5 Jul 2021 | CNY | 5.25 | 5.28 | 5.22 | 5.26 | 5.26 | +0.02 (+0.38%) | 3,300,466 |
2 Jul 2021 | CNY | 5.29 | 5.3 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,716,148 |
1 Jul 2021 | CNY | 5.21 | 5.35 | 5.19 | 5.28 | 5.28 | +0.06 (+1.15%) | 11,853,138 |
30 Jun 2021 | CNY | 5.22 | 5.24 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 6,075,124 |
29 Jun 2021 | CNY | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | -0.02 (-0.38%) | 3,737,384 |
28 Jun 2021 | CNY | 5.26 | 5.3 | 5.23 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,773,559 |
25 Jun 2021 | CNY | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | +0.02 (+0.38%) | 5,283,597 |
24 Jun 2021 | CNY | 5.25 | 5.26 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 4,961,007 |
23 Jun 2021 | CNY | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | -0.01 (-0.19%) | 6,161,000 |
22 Jun 2021 | CNY | 5.14 | 5.28 | 5.14 | 5.26 | 5.26 | +0.1 (+1.94%) | 11,634,519 |
21 Jun 2021 | CNY | 5.21 | 5.22 | 5.15 | 5.16 | 5.16 | -0.06 (-1.15%) | 7,146,500 |
18 Jun 2021 | CNY | 5.17 | 5.23 | 5.14 | 5.22 | 5.22 | +0.06 (+1.16%) | 8,578,720 |
17 Jun 2021 | CNY | 5.16 | 5.17 | 5.12 | 5.16 | 5.16 | +0.02 (+0.39%) | 6,446,622 |
16 Jun 2021 | CNY | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 5,739,002 |
15 Jun 2021 | CNY | 5.19 | 5.19 | 5.1 | 5.15 | 5.15 | -0.04 (-0.77%) | 8,607,542 |
11 Jun 2021 | CNY | 5.22 | 5.22 | 5.16 | 5.19 | 5.19 | -0.04 (-0.76%) | 10,877,478 |
10 Jun 2021 | CNY | 5.28 | 5.3 | 5.2 | 5.23 | 5.23 | -0.35 (-6.27%) | 15,903,937 |
9 Jun 2021 | CNY | 5.59 | 5.62 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 12,500,900 |
8 Jun 2021 | CNY | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | +0.06 (+1.08%) | 9,452,441 |
7 Jun 2021 | CNY | 5.53 | 5.55 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 7,152,159 |
4 Jun 2021 | CNY | 5.49 | 5.55 | 5.46 | 5.54 | 5.54 | +0.01 (+0.18%) | 9,570,043 |
3 Jun 2021 | CNY | 5.62 | 5.67 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 16,304,500 |
2 Jun 2021 | CNY | 5.48 | 5.56 | 5.47 | 5.56 | 5.56 | +0.08 (+1.46%) | 13,579,061 |