Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | CNY | 6.7 | 6.75 | 6.69 | 6.71 | 6.71 | -0.02 (-0.30%) | 1,571,667 |
13 Aug 2021 | CNY | 6.81 | 6.81 | 6.71 | 6.73 | 6.73 | -0.08 (-1.17%) | 1,442,600 |
12 Aug 2021 | CNY | 6.76 | 6.81 | 6.72 | 6.81 | 6.81 | +0.05 (+0.74%) | 1,563,927 |
11 Aug 2021 | CNY | 6.72 | 6.76 | 6.67 | 6.76 | 6.76 | +0.05 (+0.75%) | 1,494,934 |
10 Aug 2021 | CNY | 6.68 | 6.73 | 6.64 | 6.71 | 6.71 | +0.03 (+0.45%) | 1,355,200 |
9 Aug 2021 | CNY | 6.67 | 6.74 | 6.62 | 6.68 | 6.68 | -0.01 (-0.15%) | 1,613,800 |
6 Aug 2021 | CNY | 6.71 | 6.71 | 6.59 | 6.69 | 6.69 | +0.01 (+0.15%) | 1,468,100 |
5 Aug 2021 | CNY | 6.64 | 6.71 | 6.63 | 6.68 | 6.68 | 0.0 (0.0%) | 1,630,350 |
4 Aug 2021 | CNY | 6.62 | 6.71 | 6.58 | 6.68 | 6.68 | +0.07 (+1.06%) | 1,825,550 |
3 Aug 2021 | CNY | 6.54 | 6.74 | 6.54 | 6.61 | 6.61 | +0.03 (+0.46%) | 2,504,150 |
2 Aug 2021 | CNY | 6.52 | 6.63 | 6.35 | 6.58 | 6.58 | +0.08 (+1.23%) | 2,755,260 |
30 Jul 2021 | CNY | 6.51 | 6.52 | 6.43 | 6.5 | 6.5 | 0.0 (0.0%) | 1,557,849 |
29 Jul 2021 | CNY | 6.5 | 6.54 | 6.46 | 6.5 | 6.5 | +0.05 (+0.78%) | 1,138,000 |
28 Jul 2021 | CNY | 6.63 | 6.67 | 6.38 | 6.45 | 6.45 | -0.21 (-3.15%) | 2,829,200 |
27 Jul 2021 | CNY | 6.69 | 6.78 | 6.63 | 6.66 | 6.66 | -0.03 (-0.45%) | 2,293,845 |
26 Jul 2021 | CNY | 6.91 | 6.91 | 6.64 | 6.69 | 6.69 | -0.22 (-3.18%) | 3,504,500 |
23 Jul 2021 | CNY | 7.01 | 7.02 | 6.87 | 6.91 | 6.91 | -0.07 (-1.00%) | 1,825,100 |
22 Jul 2021 | CNY | 6.98 | 7.03 | 6.97 | 6.98 | 6.98 | -0.01 (-0.14%) | 1,499,800 |
21 Jul 2021 | CNY | 6.93 | 7.01 | 6.93 | 6.99 | 6.99 | +0.03 (+0.43%) | 1,436,500 |
20 Jul 2021 | CNY | 6.9 | 6.97 | 6.86 | 6.96 | 6.96 | 0.0 (0.0%) | 1,477,400 |
19 Jul 2021 | CNY | 7.09 | 7.11 | 6.9 | 6.96 | 6.96 | -0.14 (-1.97%) | 3,086,600 |
16 Jul 2021 | CNY | 7.14 | 7.19 | 7.07 | 7.1 | 7.1 | +0.04 (+0.57%) | 2,281,494 |
15 Jul 2021 | CNY | 7.23 | 7.27 | 7.05 | 7.06 | 7.06 | -0.2 (-2.75%) | 3,737,594 |
14 Jul 2021 | CNY | 7.33 | 7.35 | 7.24 | 7.26 | 7.26 | -0.11 (-1.49%) | 2,045,500 |
13 Jul 2021 | CNY | 7.26 | 7.37 | 7.2 | 7.37 | 7.37 | +0.08 (+1.10%) | 2,374,020 |
12 Jul 2021 | CNY | 7.28 | 7.4 | 7.23 | 7.29 | 7.29 | +0.04 (+0.55%) | 2,531,694 |
9 Jul 2021 | CNY | 7.2 | 7.28 | 7.18 | 7.25 | 7.25 | +0.02 (+0.28%) | 2,398,800 |
8 Jul 2021 | CNY | 7.33 | 7.36 | 7.2 | 7.23 | 7.23 | -0.11 (-1.50%) | 2,079,994 |
7 Jul 2021 | CNY | 7.39 | 7.42 | 7.27 | 7.34 | 7.34 | -0.04 (-0.54%) | 2,366,800 |
6 Jul 2021 | CNY | 7.36 | 7.45 | 7.27 | 7.38 | 7.38 | 0.0 (0.0%) | 2,009,600 |