Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 5.1917 | 5.2333 | 5.0917 | 5.1083 | 5.1083 | -0.025 (-0.49%) | 7,882,477 |
2 Jul 2021 | CNY | 5.125 | 5.1667 | 5.0833 | 5.1333 | 5.1333 | 0.0 (0.0%) | 6,284,784 |
1 Jul 2021 | CNY | 5.2083 | 5.2917 | 5.1 | 5.1333 | 5.1333 | -0.083 (-1.60%) | 11,532,831 |
30 Jun 2021 | CNY | 5.4333 | 5.45 | 5.1667 | 5.2167 | 5.2167 | -0.317 (-5.72%) | 20,821,562 |
29 Jun 2021 | CNY | 5.5167 | 5.625 | 5.4667 | 5.5333 | 5.5333 | -0.033 (-0.60%) | 12,018,950 |
28 Jun 2021 | CNY | 5.6333 | 5.6583 | 5.5083 | 5.5667 | 5.5667 | -0.067 (-1.18%) | 12,739,939 |
25 Jun 2021 | CNY | 5.5083 | 5.6667 | 5.4833 | 5.6333 | 5.6333 | +0.1 (+1.81%) | 17,995,680 |
24 Jun 2021 | CNY | 5.4833 | 5.5917 | 5.4167 | 5.5333 | 5.5333 | +0.058 (+1.06%) | 14,627,619 |
23 Jun 2021 | CNY | 5.4583 | 5.5083 | 5.325 | 5.475 | 5.475 | +0.017 (+0.31%) | 16,449,477 |
22 Jun 2021 | CNY | 5.3333 | 5.5333 | 5.2917 | 5.4583 | 5.4583 | +0.167 (+3.15%) | 20,862,598 |
21 Jun 2021 | CNY | 5.275 | 5.325 | 5.2417 | 5.2917 | 5.2917 | -0.008 (-0.16%) | 9,173,977 |
18 Jun 2021 | CNY | 5.4083 | 5.4917 | 5.2917 | 5.3 | 5.3 | -0.042 (-0.78%) | 11,089,270 |
17 Jun 2021 | CNY | 5.3917 | 5.4917 | 5.3333 | 5.3417 | 5.3417 | -0.058 (-1.08%) | 9,666,624 |
16 Jun 2021 | CNY | 5.275 | 5.4 | 5.2 | 5.4 | 5.4 | +0.142 (+2.69%) | 12,391,812 |
15 Jun 2021 | CNY | 5.3417 | 5.4167 | 5.2167 | 5.2583 | 5.2583 | -0.1 (-1.87%) | 11,410,771 |
11 Jun 2021 | CNY | 5.325 | 5.4417 | 5.2583 | 5.3583 | 5.3583 | +0.008 (+0.16%) | 13,585,468 |
10 Jun 2021 | CNY | 5.4583 | 5.5167 | 5.3417 | 5.35 | 5.35 | -0.017 (-0.31%) | 11,949,690 |
9 Jun 2021 | CNY | 5.375 | 5.4583 | 5.325 | 5.3667 | 5.3667 | -0.05 (-0.92%) | 10,730,500 |
8 Jun 2021 | CNY | 5.5 | 5.6083 | 5.4 | 5.4167 | 5.4167 | -0.175 (-3.13%) | 20,037,577 |
7 Jun 2021 | CNY | 5.9 | 5.9 | 5.5417 | 5.5917 | 5.5917 | -0.133 (-2.33%) | 25,245,332 |
4 Jun 2021 | CNY | 5.5 | 5.85 | 5.45 | 5.725 | 5.725 | +0.233 (+4.25%) | 32,133,619 |
3 Jun 2021 | CNY | 5.5 | 5.6 | 5.45 | 5.4917 | 5.4917 | -0.008 (-0.15%) | 22,424,227 |
2 Jun 2021 | CNY | 5.5667 | 5.925 | 5.4417 | 5.5 | 5.5 | -0.125 (-2.22%) | 60,409,005 |
1 Jun 2021 | CNY | 5.2833 | 5.625 | 5.1417 | 5.625 | 5.625 | +0.508 (+9.93%) | 58,521,453 |
31 May 2021 | CNY | 5.0667 | 5.175 | 5.0667 | 5.1167 | 5.1167 | +0.008 (+0.16%) | 9,409,956 |
28 May 2021 | CNY | 5.3 | 5.3 | 5.0667 | 5.1083 | 5.1083 | -0.175 (-3.31%) | 21,298,588 |
27 May 2021 | CNY | 5.3917 | 5.4833 | 5.2667 | 5.2833 | 5.2833 | -0.367 (-6.49%) | 14,866,071 |
26 May 2021 | CNY | 5.65 | 5.7083 | 5.55 | 5.65 | 5.65 | -0.017 (-0.29%) | 16,201,298 |
25 May 2021 | CNY | 5.65 | 5.7583 | 5.6167 | 5.6667 | 5.6667 | -0.025 (-0.44%) | 13,625,174 |
24 May 2021 | CNY | 5.6167 | 5.775 | 5.6 | 5.6917 | 5.6917 | +0.033 (+0.59%) | 12,851,040 |