Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 7.2 | 7.4 | 7.19 | 7.38 | 7.38 | +0.18 (+2.50%) | 2,984,800 |
2 Jul 2021 | CNY | 7.2 | 7.26 | 7.11 | 7.2 | 7.2 | +0.04 (+0.56%) | 1,944,228 |
1 Jul 2021 | CNY | 7.28 | 7.32 | 7.16 | 7.16 | 7.16 | -0.12 (-1.65%) | 1,453,900 |
30 Jun 2021 | CNY | 7.25 | 7.31 | 7.22 | 7.28 | 7.28 | +0.03 (+0.41%) | 1,552,600 |
29 Jun 2021 | CNY | 7.27 | 7.31 | 7.24 | 7.25 | 7.25 | -0.1 (-1.36%) | 2,008,600 |
28 Jun 2021 | CNY | 7.4 | 7.41 | 7.29 | 7.35 | 7.35 | -0.05 (-0.68%) | 2,163,400 |
25 Jun 2021 | CNY | 7.26 | 7.45 | 7.21 | 7.4 | 7.4 | +0.15 (+2.07%) | 5,042,600 |
24 Jun 2021 | CNY | 7.31 | 7.36 | 7.24 | 7.25 | 7.25 | -0.06 (-0.82%) | 1,655,406 |
23 Jun 2021 | CNY | 7.26 | 7.33 | 7.22 | 7.31 | 7.31 | +0.03 (+0.41%) | 2,124,300 |
22 Jun 2021 | CNY | 7.22 | 7.35 | 7.22 | 7.28 | 7.28 | +0.07 (+0.97%) | 2,568,206 |
21 Jun 2021 | CNY | 7.2 | 7.27 | 7.17 | 7.21 | 7.21 | -0.02 (-0.28%) | 1,919,700 |
18 Jun 2021 | CNY | 7.18 | 7.23 | 7.15 | 7.23 | 7.23 | +0.03 (+0.42%) | 1,937,801 |
17 Jun 2021 | CNY | 7.21 | 7.29 | 7.16 | 7.2 | 7.2 | -0.1 (-1.37%) | 2,385,600 |
16 Jun 2021 | CNY | 7.2 | 7.36 | 7.2 | 7.3 | 7.3 | +0.1 (+1.39%) | 3,375,503 |
15 Jun 2021 | CNY | 7.28 | 7.35 | 7.15 | 7.2 | 7.2 | -0.06 (-0.83%) | 2,215,139 |
11 Jun 2021 | CNY | 7.16 | 7.36 | 7.14 | 7.26 | 7.26 | +0.12 (+1.68%) | 3,837,400 |
10 Jun 2021 | CNY | 7.17 | 7.17 | 7.09 | 7.14 | 7.14 | 0.0 (0.0%) | 2,848,407 |
9 Jun 2021 | CNY | 7.09 | 7.2 | 7.07 | 7.14 | 7.14 | +0.05 (+0.71%) | 1,874,039 |
8 Jun 2021 | CNY | 7.09 | 7.14 | 7.05 | 7.09 | 7.09 | 0.0 (0.0%) | 1,747,106 |
7 Jun 2021 | CNY | 7.11 | 7.16 | 7.04 | 7.09 | 7.09 | -0.03 (-0.42%) | 2,098,839 |
4 Jun 2021 | CNY | 7.19 | 7.24 | 7.09 | 7.12 | 7.12 | -0.12 (-1.66%) | 3,214,900 |
3 Jun 2021 | CNY | 7.09 | 7.43 | 7.06 | 7.24 | 7.24 | +0.16 (+2.26%) | 5,117,901 |
2 Jun 2021 | CNY | 7.14 | 7.18 | 7.06 | 7.08 | 7.08 | -0.06 (-0.84%) | 2,203,900 |
1 Jun 2021 | CNY | 7.09 | 7.15 | 7.06 | 7.14 | 7.14 | +0.04 (+0.56%) | 2,098,001 |
31 May 2021 | CNY | 7.11 | 7.13 | 7.04 | 7.1 | 7.1 | +0.02 (+0.28%) | 1,191,500 |
28 May 2021 | CNY | 7.1 | 7.13 | 7.06 | 7.08 | 7.08 | -0.02 (-0.28%) | 1,273,800 |
27 May 2021 | CNY | 7.06 | 7.12 | 7.06 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,264,801 |
26 May 2021 | CNY | 7.04 | 7.14 | 7.03 | 7.09 | 7.09 | +0.05 (+0.71%) | 1,557,701 |
25 May 2021 | CNY | 7.08 | 7.08 | 6.98 | 7.04 | 7.04 | 0.0 (0.0%) | 1,245,989 |
24 May 2021 | CNY | 6.97 | 7.08 | 6.97 | 7.04 | 7.04 | +0.06 (+0.86%) | 1,521,803 |