Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 5.57 | 5.64 | 5.52 | 5.64 | 5.64 | +0.08 (+1.44%) | 6,964,100 |
24 Aug 2021 | CNY | 5.54 | 5.59 | 5.54 | 5.56 | 5.56 | +0.03 (+0.54%) | 4,060,513 |
23 Aug 2021 | CNY | 5.5 | 5.55 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 7,156,900 |
20 Aug 2021 | CNY | 5.52 | 5.56 | 5.49 | 5.5 | 5.5 | -0.06 (-1.08%) | 4,332,800 |
19 Aug 2021 | CNY | 5.59 | 5.62 | 5.52 | 5.56 | 5.56 | -0.04 (-0.71%) | 3,652,500 |
18 Aug 2021 | CNY | 5.59 | 5.64 | 5.55 | 5.6 | 5.6 | +0.03 (+0.54%) | 3,679,700 |
17 Aug 2021 | CNY | 5.74 | 5.82 | 5.56 | 5.57 | 5.57 | -0.2 (-3.47%) | 7,647,000 |
16 Aug 2021 | CNY | 5.8 | 5.96 | 5.75 | 5.77 | 5.77 | -0.04 (-0.69%) | 7,086,187 |
13 Aug 2021 | CNY | 5.76 | 5.87 | 5.73 | 5.81 | 5.81 | +0.06 (+1.04%) | 7,485,418 |
12 Aug 2021 | CNY | 5.69 | 5.77 | 5.68 | 5.75 | 5.75 | +0.05 (+0.88%) | 8,393,035 |
11 Aug 2021 | CNY | 5.7 | 5.72 | 5.67 | 5.7 | 5.7 | 0.0 (0.0%) | 5,710,118 |
10 Aug 2021 | CNY | 5.69 | 5.81 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 6,961,101 |
9 Aug 2021 | CNY | 5.69 | 5.7 | 5.65 | 5.7 | 5.7 | +0.01 (+0.18%) | 2,556,501 |
6 Aug 2021 | CNY | 5.68 | 5.72 | 5.64 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,382,701 |
5 Aug 2021 | CNY | 5.65 | 5.74 | 5.6 | 5.7 | 5.7 | +0.03 (+0.53%) | 2,436,500 |
4 Aug 2021 | CNY | 5.66 | 5.71 | 5.63 | 5.67 | 5.67 | +0.03 (+0.53%) | 2,204,900 |
3 Aug 2021 | CNY | 5.69 | 5.72 | 5.63 | 5.64 | 5.64 | -0.05 (-0.88%) | 2,639,008 |
2 Aug 2021 | CNY | 5.56 | 5.7 | 5.52 | 5.69 | 5.69 | +0.13 (+2.34%) | 3,650,301 |
30 Jul 2021 | CNY | 5.5 | 5.56 | 5.49 | 5.56 | 5.56 | +0.04 (+0.72%) | 2,645,800 |
29 Jul 2021 | CNY | 5.53 | 5.57 | 5.48 | 5.52 | 5.52 | +0.04 (+0.73%) | 3,499,700 |
28 Jul 2021 | CNY | 5.6 | 5.62 | 5.41 | 5.48 | 5.48 | -0.15 (-2.66%) | 5,607,693 |
27 Jul 2021 | CNY | 5.76 | 5.77 | 5.61 | 5.63 | 5.63 | -0.14 (-2.43%) | 4,833,300 |
26 Jul 2021 | CNY | 5.86 | 5.86 | 5.7 | 5.77 | 5.77 | -0.09 (-1.54%) | 5,624,432 |
23 Jul 2021 | CNY | 5.91 | 5.93 | 5.81 | 5.86 | 5.86 | -0.07 (-1.18%) | 3,944,208 |
22 Jul 2021 | CNY | 5.85 | 5.94 | 5.81 | 5.93 | 5.93 | +0.09 (+1.54%) | 4,945,699 |
21 Jul 2021 | CNY | 5.76 | 5.88 | 5.75 | 5.84 | 5.84 | +0.07 (+1.21%) | 4,037,818 |
20 Jul 2021 | CNY | 5.72 | 5.8 | 5.69 | 5.77 | 5.77 | -0.02 (-0.35%) | 3,320,586 |
19 Jul 2021 | CNY | 5.78 | 5.87 | 5.77 | 5.79 | 5.79 | -0.03 (-0.52%) | 3,940,600 |
16 Jul 2021 | CNY | 5.8 | 5.89 | 5.77 | 5.82 | 5.82 | +0.03 (+0.52%) | 4,783,300 |
15 Jul 2021 | CNY | 5.75 | 5.79 | 5.6 | 5.79 | 5.79 | +0.02 (+0.35%) | 5,098,552 |