Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2021 | CNY | 6 | 6.03 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 2,148,492 |
24 Aug 2021 | CNY | 5.96 | 6.02 | 5.93 | 6 | 6 | +0.04 (+0.67%) | 2,160,100 |
23 Aug 2021 | CNY | 5.85 | 5.99 | 5.83 | 5.96 | 5.96 | +0.16 (+2.76%) | 2,413,660 |
20 Aug 2021 | CNY | 5.84 | 5.91 | 5.74 | 5.8 | 5.8 | -0.04 (-0.68%) | 1,919,200 |
19 Aug 2021 | CNY | 5.9 | 5.92 | 5.8 | 5.84 | 5.84 | -0.06 (-1.02%) | 1,684,540 |
18 Aug 2021 | CNY | 5.82 | 5.91 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 1,637,368 |
17 Aug 2021 | CNY | 6.03 | 6.03 | 5.83 | 5.83 | 5.83 | -0.19 (-3.16%) | 3,098,360 |
16 Aug 2021 | CNY | 6 | 6.06 | 5.96 | 6.02 | 6.02 | +0.04 (+0.67%) | 2,071,084 |
13 Aug 2021 | CNY | 6 | 6 | 5.93 | 5.98 | 5.98 | -0.02 (-0.33%) | 1,672,220 |
12 Aug 2021 | CNY | 6.04 | 6.07 | 5.97 | 6 | 6 | +0.01 (+0.17%) | 2,232,840 |
11 Aug 2021 | CNY | 6.03 | 6.06 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 1,955,000 |
10 Aug 2021 | CNY | 5.88 | 6.04 | 5.87 | 6.02 | 6.02 | +0.11 (+1.86%) | 2,570,600 |
9 Aug 2021 | CNY | 5.72 | 5.91 | 5.71 | 5.91 | 5.91 | +0.17 (+2.96%) | 2,472,788 |
6 Aug 2021 | CNY | 5.8 | 5.86 | 5.73 | 5.74 | 5.74 | -0.1 (-1.71%) | 2,280,080 |
5 Aug 2021 | CNY | 5.97 | 5.99 | 5.8 | 5.84 | 5.84 | -0.15 (-2.50%) | 3,561,320 |
4 Aug 2021 | CNY | 6.07 | 6.11 | 5.98 | 5.99 | 5.99 | -0.08 (-1.32%) | 2,785,788 |
3 Aug 2021 | CNY | 5.96 | 6.17 | 5.95 | 6.07 | 6.07 | +0.08 (+1.34%) | 3,231,640 |
2 Aug 2021 | CNY | 5.88 | 6.03 | 5.77 | 5.99 | 5.99 | +0.12 (+2.04%) | 3,544,908 |
30 Jul 2021 | CNY | 5.88 | 5.92 | 5.79 | 5.87 | 5.87 | 0.0 (0.0%) | 2,956,820 |
29 Jul 2021 | CNY | 5.84 | 5.94 | 5.82 | 5.87 | 5.87 | +0.04 (+0.69%) | 3,140,340 |
28 Jul 2021 | CNY | 5.97 | 6.04 | 5.77 | 5.83 | 5.83 | -0.19 (-3.16%) | 5,781,041 |
27 Jul 2021 | CNY | 6.15 | 6.23 | 6.01 | 6.02 | 6.02 | -0.17 (-2.75%) | 3,715,234 |
26 Jul 2021 | CNY | 6.42 | 6.52 | 6.13 | 6.19 | 6.19 | -0.13 (-2.06%) | 5,352,340 |
23 Jul 2021 | CNY | 6.34 | 6.4 | 6.24 | 6.32 | 6.32 | +0.01 (+0.16%) | 3,523,462 |
22 Jul 2021 | CNY | 6.41 | 6.45 | 6.3 | 6.31 | 6.31 | -0.12 (-1.87%) | 3,860,473 |
21 Jul 2021 | CNY | 6.43 | 6.52 | 6.4 | 6.43 | 6.43 | -0.05 (-0.77%) | 2,511,820 |
20 Jul 2021 | CNY | 6.43 | 6.53 | 6.38 | 6.48 | 6.48 | +0.02 (+0.31%) | 2,406,600 |
19 Jul 2021 | CNY | 6.65 | 6.65 | 6.44 | 6.46 | 6.46 | -0.19 (-2.86%) | 4,771,960 |
16 Jul 2021 | CNY | 6.61 | 6.79 | 6.6 | 6.65 | 6.65 | -0.09 (-1.34%) | 3,076,820 |
15 Jul 2021 | CNY | 6.81 | 6.85 | 6.65 | 6.74 | 6.74 | -0.13 (-1.89%) | 4,441,080 |