Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 6.27 | 6.37 | 6.23 | 6.3 | 6.3 | +0.03 (+0.48%) | 8,738,100 |
12 Jul 2021 | CNY | 6.19 | 6.3 | 6.15 | 6.27 | 6.27 | +0.13 (+2.12%) | 8,594,825 |
9 Jul 2021 | CNY | 6.19 | 6.23 | 6.06 | 6.14 | 6.14 | +0.09 (+1.49%) | 8,594,450 |
8 Jul 2021 | CNY | 6 | 6.17 | 6 | 6.05 | 6.05 | +0.08 (+1.34%) | 8,913,175 |
7 Jul 2021 | CNY | 5.88 | 5.99 | 5.84 | 5.97 | 5.97 | +0.13 (+2.23%) | 4,537,900 |
6 Jul 2021 | CNY | 5.86 | 5.87 | 5.78 | 5.84 | 5.84 | -0.02 (-0.34%) | 2,304,300 |
5 Jul 2021 | CNY | 5.78 | 5.87 | 5.77 | 5.86 | 5.86 | +0.07 (+1.21%) | 2,498,100 |
2 Jul 2021 | CNY | 5.7 | 5.81 | 5.67 | 5.79 | 5.79 | +0.07 (+1.22%) | 2,409,000 |
1 Jul 2021 | CNY | 5.77 | 5.84 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 2,925,900 |
30 Jun 2021 | CNY | 5.72 | 5.8 | 5.71 | 5.8 | 5.8 | +0.07 (+1.22%) | 1,903,850 |
29 Jun 2021 | CNY | 5.9 | 5.9 | 5.73 | 5.73 | 5.73 | -0.16 (-2.72%) | 3,774,800 |
28 Jun 2021 | CNY | 5.85 | 5.9 | 5.82 | 5.89 | 5.89 | +0.04 (+0.68%) | 2,910,700 |
25 Jun 2021 | CNY | 5.93 | 5.93 | 5.75 | 5.85 | 5.85 | -0.11 (-1.85%) | 4,543,100 |
24 Jun 2021 | CNY | 5.9 | 6.05 | 5.9 | 5.96 | 5.96 | +0.03 (+0.51%) | 4,521,900 |
23 Jun 2021 | CNY | 5.94 | 5.95 | 5.89 | 5.93 | 5.93 | -0.01 (-0.17%) | 2,410,750 |
22 Jun 2021 | CNY | 5.9 | 5.95 | 5.86 | 5.94 | 5.94 | +0.07 (+1.19%) | 2,896,305 |
21 Jun 2021 | CNY | 5.84 | 5.91 | 5.8 | 5.87 | 5.87 | +0.01 (+0.17%) | 2,944,200 |
18 Jun 2021 | CNY | 5.79 | 5.86 | 5.69 | 5.86 | 5.86 | +0.07 (+1.21%) | 3,254,355 |
17 Jun 2021 | CNY | 5.85 | 5.86 | 5.77 | 5.79 | 5.79 | -0.06 (-1.03%) | 2,473,100 |
16 Jun 2021 | CNY | 5.83 | 5.96 | 5.81 | 5.85 | 5.85 | +0.04 (+0.69%) | 2,957,650 |
15 Jun 2021 | CNY | 5.86 | 5.9 | 5.77 | 5.81 | 5.81 | -0.06 (-1.02%) | 3,485,000 |
11 Jun 2021 | CNY | 5.93 | 5.98 | 5.83 | 5.87 | 5.87 | -0.07 (-1.18%) | 5,044,130 |
10 Jun 2021 | CNY | 6.06 | 6.08 | 5.93 | 5.94 | 5.94 | -0.14 (-2.30%) | 7,061,150 |
9 Jun 2021 | CNY | 6.16 | 6.16 | 6.07 | 6.08 | 6.08 | -0.12 (-1.94%) | 5,236,009 |
8 Jun 2021 | CNY | 6.08 | 6.2 | 6.01 | 6.2 | 6.2 | +0.1 (+1.64%) | 6,553,284 |
7 Jun 2021 | CNY | 6.07 | 6.1 | 6 | 6.1 | 6.1 | +0.03 (+0.49%) | 4,978,175 |
4 Jun 2021 | CNY | 6.2 | 6.2 | 6.03 | 6.07 | 6.07 | -0.18 (-2.88%) | 8,696,000 |
3 Jun 2021 | CNY | 6.12 | 6.33 | 6.07 | 6.25 | 6.25 | +0.1 (+1.63%) | 12,739,450 |
2 Jun 2021 | CNY | 5.99 | 6.19 | 5.93 | 6.15 | 6.15 | +0.15 (+2.50%) | 12,158,978 |
1 Jun 2021 | CNY | 5.97 | 6.04 | 5.91 | 6 | 6 | 0.0 (0.0%) | 5,365,393 |