Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | CNY | 5.05 | 5.1833 | 5.0417 | 5.1083 | 5.1083 | +0.075 (+1.49%) | 9,139,772 |
13 Aug 2021 | CNY | 4.9917 | 5.0333 | 4.9833 | 5.0333 | 5.0333 | +0.042 (+0.83%) | 4,210,518 |
12 Aug 2021 | CNY | 5.0083 | 5.0167 | 4.9667 | 4.9917 | 4.9917 | +0.017 (+0.34%) | 5,017,315 |
11 Aug 2021 | CNY | 5.0167 | 5.0167 | 4.95 | 4.975 | 4.975 | -0.017 (-0.33%) | 6,158,245 |
10 Aug 2021 | CNY | 4.9667 | 5.0083 | 4.925 | 4.9917 | 4.9917 | +0.017 (+0.34%) | 4,603,173 |
9 Aug 2021 | CNY | 4.875 | 5.0083 | 4.8417 | 4.975 | 4.975 | +0.1 (+2.05%) | 5,466,513 |
6 Aug 2021 | CNY | 4.9333 | 4.9333 | 4.8583 | 4.875 | 4.875 | -0.058 (-1.18%) | 5,956,963 |
5 Aug 2021 | CNY | 4.975 | 5 | 4.9 | 4.9333 | 4.9333 | -0.042 (-0.84%) | 5,462,668 |
4 Aug 2021 | CNY | 5.025 | 5.05 | 4.975 | 4.975 | 4.975 | -0.05 (-1.00%) | 5,845,512 |
3 Aug 2021 | CNY | 5.05 | 5.1167 | 5.0083 | 5.025 | 5.025 | -0.075 (-1.47%) | 6,883,464 |
2 Aug 2021 | CNY | 4.975 | 5.125 | 4.975 | 5.1 | 5.1 | +0.092 (+1.83%) | 5,932,582 |
30 Jul 2021 | CNY | 5 | 5.0583 | 4.9667 | 5.0083 | 5.0083 | -0.025 (-0.50%) | 4,416,816 |
29 Jul 2021 | CNY | 4.8917 | 5.1 | 4.8917 | 5.0333 | 5.0333 | +0.15 (+3.07%) | 7,941,408 |
28 Jul 2021 | CNY | 4.9333 | 4.9833 | 4.8167 | 4.8833 | 4.8833 | -0.067 (-1.35%) | 8,492,040 |
27 Jul 2021 | CNY | 4.9583 | 5.0083 | 4.9167 | 4.95 | 4.95 | -0.008 (-0.17%) | 7,754,305 |
26 Jul 2021 | CNY | 5.0417 | 5.0417 | 4.9333 | 4.9583 | 4.9583 | -0.117 (-2.30%) | 7,794,979 |
23 Jul 2021 | CNY | 5.0667 | 5.1333 | 5.0417 | 5.075 | 5.075 | -0.008 (-0.16%) | 7,753,752 |
22 Jul 2021 | CNY | 5.0833 | 5.1 | 5.0417 | 5.0833 | 5.0833 | -0.008 (-0.16%) | 4,797,840 |
21 Jul 2021 | CNY | 5.0167 | 5.0917 | 5.0083 | 5.0917 | 5.0917 | +0.083 (+1.67%) | 6,341,613 |
20 Jul 2021 | CNY | 5.0583 | 5.0583 | 4.9833 | 5.0083 | 5.0083 | -0.058 (-1.15%) | 7,661,266 |
19 Jul 2021 | CNY | 5.1083 | 5.1083 | 5.0333 | 5.0667 | 5.0667 | -0.033 (-0.65%) | 5,116,548 |
16 Jul 2021 | CNY | 5.1167 | 5.15 | 5.0667 | 5.1 | 5.1 | -0.05 (-0.97%) | 7,630,064 |
15 Jul 2021 | CNY | 5.1417 | 5.1917 | 5.0583 | 5.15 | 5.15 | +0.108 (+2.15%) | 10,778,016 |
14 Jul 2021 | CNY | 5.1417 | 5.15 | 5.0167 | 5.0417 | 5.0417 | -0.1 (-1.94%) | 10,035,216 |
13 Jul 2021 | CNY | 5.15 | 5.1667 | 5.1 | 5.1417 | 5.1417 | 0.0 (0.0%) | 4,720,454 |
12 Jul 2021 | CNY | 5.1917 | 5.2 | 5.1417 | 5.1417 | 5.1417 | -0.025 (-0.48%) | 7,551,564 |
9 Jul 2021 | CNY | 5.1583 | 5.175 | 5.0917 | 5.1667 | 5.1667 | +0.008 (+0.16%) | 6,742,255 |
8 Jul 2021 | CNY | 5.15 | 5.2083 | 5.1167 | 5.1583 | 5.1583 | +0.008 (+0.16%) | 6,300,216 |
7 Jul 2021 | CNY | 5.15 | 5.175 | 5.0917 | 5.15 | 5.15 | +0.017 (+0.33%) | 7,749,888 |
6 Jul 2021 | CNY | 5.1333 | 5.1833 | 5.0417 | 5.1333 | 5.1333 | +0.025 (+0.49%) | 10,257,255 |