Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2021 | CNY | 7.07 | 7.16 | 6.88 | 6.89 | 6.89 | -0.31 (-4.31%) | 3,821,700 |
28 Sep 2021 | CNY | 6.88 | 7.27 | 6.87 | 7.2 | 7.2 | +0.33 (+4.80%) | 4,758,400 |
27 Sep 2021 | CNY | 7.13 | 7.19 | 6.79 | 6.87 | 6.87 | -0.26 (-3.65%) | 3,932,300 |
24 Sep 2021 | CNY | 7.32 | 7.37 | 7.09 | 7.13 | 7.13 | -0.14 (-1.93%) | 3,637,017 |
23 Sep 2021 | CNY | 7.34 | 7.38 | 7.26 | 7.27 | 7.27 | -0.06 (-0.82%) | 2,304,452 |
22 Sep 2021 | CNY | 7.12 | 7.35 | 7.1 | 7.33 | 7.33 | +0.17 (+2.37%) | 3,470,506 |
17 Sep 2021 | CNY | 7.26 | 7.36 | 7.07 | 7.16 | 7.16 | -0.09 (-1.24%) | 4,133,900 |
16 Sep 2021 | CNY | 7.47 | 7.52 | 7.25 | 7.25 | 7.25 | -0.21 (-2.82%) | 5,650,856 |
15 Sep 2021 | CNY | 7.23 | 7.48 | 7.16 | 7.46 | 7.46 | +0.22 (+3.04%) | 7,652,407 |
14 Sep 2021 | CNY | 7.35 | 7.47 | 7.23 | 7.24 | 7.24 | -0.07 (-0.96%) | 6,212,553 |
13 Sep 2021 | CNY | 7.19 | 7.35 | 7.12 | 7.31 | 7.31 | +0.1 (+1.39%) | 5,703,633 |
10 Sep 2021 | CNY | 7.36 | 7.45 | 7.18 | 7.21 | 7.21 | -0.22 (-2.96%) | 7,887,701 |
9 Sep 2021 | CNY | 7.26 | 7.47 | 7.19 | 7.43 | 7.43 | +0.18 (+2.48%) | 7,170,292 |
8 Sep 2021 | CNY | 7.13 | 7.27 | 7.11 | 7.25 | 7.25 | +0.12 (+1.68%) | 3,895,473 |
7 Sep 2021 | CNY | 7.05 | 7.17 | 7.02 | 7.13 | 7.13 | +0.08 (+1.13%) | 2,960,100 |
6 Sep 2021 | CNY | 7.04 | 7.06 | 6.96 | 7.05 | 7.05 | +0.04 (+0.57%) | 2,732,800 |
3 Sep 2021 | CNY | 6.94 | 7.04 | 6.91 | 7.01 | 7.01 | +0.07 (+1.01%) | 2,683,551 |
2 Sep 2021 | CNY | 6.87 | 6.96 | 6.83 | 6.94 | 6.94 | +0.05 (+0.73%) | 2,721,726 |
1 Sep 2021 | CNY | 6.95 | 7 | 6.82 | 6.89 | 6.89 | -0.01 (-0.14%) | 3,016,700 |
31 Aug 2021 | CNY | 6.78 | 7.04 | 6.72 | 6.9 | 6.9 | +0.15 (+2.22%) | 6,990,211 |
30 Aug 2021 | CNY | 6.79 | 6.86 | 6.66 | 6.75 | 6.75 | 0.0 (0.0%) | 4,236,663 |
27 Aug 2021 | CNY | 6.87 | 6.88 | 6.69 | 6.75 | 6.75 | -0.12 (-1.75%) | 3,275,263 |
26 Aug 2021 | CNY | 6.85 | 6.93 | 6.81 | 6.87 | 6.87 | -0.06 (-0.87%) | 2,438,555 |
25 Aug 2021 | CNY | 6.82 | 6.95 | 6.8 | 6.93 | 6.93 | +0.09 (+1.32%) | 2,190,100 |
24 Aug 2021 | CNY | 6.79 | 6.85 | 6.69 | 6.84 | 6.84 | +0.05 (+0.74%) | 1,791,873 |
23 Aug 2021 | CNY | 6.63 | 6.81 | 6.61 | 6.79 | 6.79 | +0.16 (+2.41%) | 2,549,000 |
20 Aug 2021 | CNY | 6.68 | 6.68 | 6.56 | 6.63 | 6.63 | -0.06 (-0.90%) | 1,794,539 |
19 Aug 2021 | CNY | 6.77 | 6.77 | 6.5 | 6.69 | 6.69 | -0.08 (-1.18%) | 3,634,273 |
18 Aug 2021 | CNY | 6.65 | 6.77 | 6.63 | 6.77 | 6.77 | +0.1 (+1.50%) | 1,647,889 |
17 Aug 2021 | CNY | 6.71 | 6.82 | 6.66 | 6.67 | 6.67 | -0.04 (-0.60%) | 2,981,722 |