Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 5.82 | 5.86 | 5.75 | 5.77 | 5.77 | -0.04 (-0.69%) | 3,808,987 |
13 Jul 2021 | CNY | 5.83 | 5.89 | 5.75 | 5.81 | 5.81 | 0.0 (0.0%) | 3,738,900 |
12 Jul 2021 | CNY | 5.85 | 5.98 | 5.8 | 5.81 | 5.81 | -0.05 (-0.85%) | 6,236,971 |
9 Jul 2021 | CNY | 5.71 | 5.87 | 5.7 | 5.86 | 5.86 | +0.14 (+2.45%) | 5,485,187 |
8 Jul 2021 | CNY | 5.8 | 5.85 | 5.7 | 5.72 | 5.72 | -0.13 (-2.22%) | 7,332,600 |
7 Jul 2021 | CNY | 5.88 | 5.91 | 5.8 | 5.85 | 5.85 | +0.01 (+0.17%) | 6,139,902 |
6 Jul 2021 | CNY | 5.83 | 5.9 | 5.75 | 5.84 | 5.84 | +0.01 (+0.17%) | 7,045,086 |
5 Jul 2021 | CNY | 5.65 | 5.96 | 5.63 | 5.83 | 5.83 | +0.14 (+2.46%) | 11,591,574 |
2 Jul 2021 | CNY | 5.6 | 5.86 | 5.56 | 5.69 | 5.69 | +0.06 (+1.07%) | 11,808,162 |
1 Jul 2021 | CNY | 5.71 | 5.88 | 5.6 | 5.63 | 5.63 | +0.11 (+1.99%) | 13,362,951 |
30 Jun 2021 | CNY | 5.52 | 5.56 | 5.49 | 5.52 | 5.52 | 0.0 (0.0%) | 2,730,162 |
29 Jun 2021 | CNY | 5.54 | 5.62 | 5.52 | 5.52 | 5.52 | -0.02 (-0.36%) | 3,782,300 |
28 Jun 2021 | CNY | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 2,560,467 |
25 Jun 2021 | CNY | 5.6 | 5.62 | 5.54 | 5.58 | 5.58 | -0.01 (-0.18%) | 3,404,533 |
24 Jun 2021 | CNY | 5.42 | 5.64 | 5.42 | 5.59 | 5.59 | +0.17 (+3.14%) | 6,708,541 |
23 Jun 2021 | CNY | 5.48 | 5.48 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,574,076 |
22 Jun 2021 | CNY | 5.46 | 5.5 | 5.43 | 5.49 | 5.49 | +0.03 (+0.55%) | 2,403,808 |
21 Jun 2021 | CNY | 5.46 | 5.52 | 5.45 | 5.46 | 5.46 | 0.0 (0.0%) | 2,323,067 |
18 Jun 2021 | CNY | 5.39 | 5.47 | 5.35 | 5.46 | 5.46 | +0.07 (+1.30%) | 2,810,000 |
17 Jun 2021 | CNY | 5.4 | 5.42 | 5.36 | 5.39 | 5.39 | -0.02 (-0.37%) | 2,880,900 |
16 Jun 2021 | CNY | 5.45 | 5.49 | 5.39 | 5.41 | 5.41 | -0.06 (-1.10%) | 3,051,267 |
15 Jun 2021 | CNY | 5.5 | 5.53 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 4,982,001 |
11 Jun 2021 | CNY | 5.6 | 5.62 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 2,551,100 |
10 Jun 2021 | CNY | 5.57 | 5.61 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 2,931,726 |
9 Jun 2021 | CNY | 5.57 | 5.6 | 5.53 | 5.56 | 5.56 | -0.04 (-0.71%) | 5,106,278 |
8 Jun 2021 | CNY | 5.58 | 5.67 | 5.56 | 5.6 | 5.6 | +0.02 (+0.36%) | 10,264,504 |
7 Jun 2021 | CNY | 5.5 | 5.6 | 5.48 | 5.58 | 5.58 | +0.1 (+1.82%) | 7,181,000 |
4 Jun 2021 | CNY | 5.6 | 5.6 | 5.48 | 5.48 | 5.48 | -0.15 (-2.66%) | 4,268,300 |
3 Jun 2021 | CNY | 5.64 | 5.69 | 5.59 | 5.63 | 5.63 | +0.01 (+0.18%) | 5,076,200 |
2 Jun 2021 | CNY | 5.61 | 5.64 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 2,760,700 |