Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2021 | CNY | 7.87 | 8.05 | 7.81 | 7.88 | 7.88 | -0.02 (-0.25%) | 10,845,793 |
13 Jul 2021 | CNY | 7.97 | 7.97 | 7.77 | 7.9 | 7.9 | -0.04 (-0.50%) | 10,927,004 |
12 Jul 2021 | CNY | 7.64 | 7.99 | 7.64 | 7.94 | 7.94 | +0.29 (+3.79%) | 16,618,346 |
9 Jul 2021 | CNY | 7.61 | 7.65 | 7.47 | 7.65 | 7.65 | 0.0 (0.0%) | 6,212,782 |
8 Jul 2021 | CNY | 7.63 | 7.66 | 7.57 | 7.65 | 7.65 | 0.0 (0.0%) | 5,482,246 |
7 Jul 2021 | CNY | 7.46 | 7.66 | 7.44 | 7.65 | 7.65 | +0.11 (+1.46%) | 8,144,296 |
6 Jul 2021 | CNY | 7.48 | 7.56 | 7.39 | 7.54 | 7.54 | +0.06 (+0.80%) | 5,840,600 |
5 Jul 2021 | CNY | 7.43 | 7.51 | 7.42 | 7.48 | 7.48 | +0.01 (+0.13%) | 5,016,233 |
2 Jul 2021 | CNY | 7.65 | 7.7 | 7.43 | 7.47 | 7.47 | -0.18 (-2.35%) | 8,328,587 |
1 Jul 2021 | CNY | 7.59 | 7.77 | 7.55 | 7.65 | 7.65 | +0.05 (+0.66%) | 10,811,209 |
30 Jun 2021 | CNY | 7.6 | 7.68 | 7.53 | 7.6 | 7.6 | +0.01 (+0.13%) | 4,977,100 |
29 Jun 2021 | CNY | 7.5 | 7.67 | 7.43 | 7.59 | 7.59 | +0.09 (+1.20%) | 7,221,000 |
28 Jun 2021 | CNY | 7.5 | 7.58 | 7.48 | 7.5 | 7.5 | -0.05 (-0.66%) | 4,940,542 |
25 Jun 2021 | CNY | 7.45 | 7.57 | 7.39 | 7.55 | 7.55 | +0.15 (+2.03%) | 5,379,050 |
24 Jun 2021 | CNY | 7.56 | 7.57 | 7.36 | 7.4 | 7.4 | -0.18 (-2.37%) | 8,426,750 |
23 Jun 2021 | CNY | 7.67 | 7.67 | 7.5 | 7.58 | 7.58 | -0.09 (-1.17%) | 7,671,388 |
22 Jun 2021 | CNY | 7.66 | 7.73 | 7.58 | 7.67 | 7.67 | +0.05 (+0.66%) | 6,806,709 |
21 Jun 2021 | CNY | 7.62 | 7.75 | 7.55 | 7.62 | 7.62 | -0.06 (-0.78%) | 7,382,496 |
18 Jun 2021 | CNY | 7.5 | 7.8 | 7.48 | 7.68 | 7.68 | +0.13 (+1.72%) | 8,110,624 |
17 Jun 2021 | CNY | 7.47 | 7.67 | 7.47 | 7.55 | 7.55 | +0.08 (+1.07%) | 6,712,405 |
16 Jun 2021 | CNY | 7.6 | 7.66 | 7.45 | 7.47 | 7.47 | -0.15 (-1.97%) | 8,137,300 |
15 Jun 2021 | CNY | 7.66 | 7.75 | 7.46 | 7.62 | 7.62 | -0.08 (-1.04%) | 11,158,913 |
11 Jun 2021 | CNY | 7.87 | 7.94 | 7.7 | 7.7 | 7.7 | -0.18 (-2.28%) | 10,423,826 |
10 Jun 2021 | CNY | 8 | 8.04 | 7.85 | 7.88 | 7.88 | -0.19 (-2.35%) | 13,060,438 |
9 Jun 2021 | CNY | 8.04 | 8.23 | 8.02 | 8.07 | 8.07 | -0.09 (-1.10%) | 13,420,506 |
8 Jun 2021 | CNY | 8.5 | 8.5 | 8.08 | 8.16 | 8.16 | -0.34 (-4%) | 28,275,801 |
7 Jun 2021 | CNY | 8.17 | 8.57 | 8.16 | 8.5 | 8.5 | +0.27 (+3.28%) | 33,234,751 |
4 Jun 2021 | CNY | 7.87 | 8.3 | 7.77 | 8.23 | 8.23 | +0.3 (+3.78%) | 25,661,302 |
3 Jun 2021 | CNY | 8 | 8.15 | 7.86 | 7.93 | 7.93 | -0.11 (-1.37%) | 13,157,062 |
2 Jun 2021 | CNY | 7.95 | 8.16 | 7.9 | 8.04 | 8.04 | +0.05 (+0.63%) | 15,707,677 |