Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 5.41 | 5.51 | 5.41 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,815,300 |
23 Aug 2021 | CNY | 5.38 | 5.5 | 5.33 | 5.44 | 5.44 | +0.09 (+1.68%) | 3,519,000 |
20 Aug 2021 | CNY | 5.41 | 5.45 | 5.29 | 5.35 | 5.35 | -0.06 (-1.11%) | 3,423,300 |
19 Aug 2021 | CNY | 5.48 | 5.51 | 5.35 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,077,500 |
18 Aug 2021 | CNY | 5.47 | 5.47 | 5.35 | 5.43 | 5.43 | -0.07 (-1.27%) | 5,703,102 |
17 Aug 2021 | CNY | 5.59 | 5.69 | 5.49 | 5.5 | 5.5 | -0.11 (-1.96%) | 5,871,702 |
16 Aug 2021 | CNY | 5.66 | 5.71 | 5.56 | 5.61 | 5.61 | -0.09 (-1.58%) | 5,110,610 |
13 Aug 2021 | CNY | 5.72 | 5.77 | 5.61 | 5.7 | 5.7 | +0.03 (+0.53%) | 7,314,602 |
12 Aug 2021 | CNY | 5.59 | 5.68 | 5.51 | 5.67 | 5.67 | +0.07 (+1.25%) | 4,446,900 |
11 Aug 2021 | CNY | 5.62 | 5.7 | 5.57 | 5.6 | 5.6 | -0.05 (-0.88%) | 4,558,729 |
10 Aug 2021 | CNY | 5.54 | 5.7 | 5.54 | 5.65 | 5.65 | +0.07 (+1.25%) | 4,577,700 |
9 Aug 2021 | CNY | 5.47 | 5.58 | 5.45 | 5.58 | 5.58 | +0.07 (+1.27%) | 3,053,700 |
6 Aug 2021 | CNY | 5.48 | 5.53 | 5.41 | 5.51 | 5.51 | -0.03 (-0.54%) | 4,240,900 |
5 Aug 2021 | CNY | 5.71 | 5.71 | 5.5 | 5.54 | 5.54 | -0.17 (-2.98%) | 6,197,300 |
4 Aug 2021 | CNY | 5.68 | 5.75 | 5.62 | 5.71 | 5.71 | +0.04 (+0.71%) | 5,685,000 |
3 Aug 2021 | CNY | 5.68 | 5.83 | 5.65 | 5.67 | 5.67 | -0.09 (-1.56%) | 6,812,300 |
2 Aug 2021 | CNY | 5.6 | 5.76 | 5.46 | 5.76 | 5.76 | +0.07 (+1.23%) | 10,086,367 |
30 Jul 2021 | CNY | 5.85 | 5.93 | 5.63 | 5.69 | 5.69 | -0.03 (-0.52%) | 11,493,411 |
29 Jul 2021 | CNY | 5.68 | 5.89 | 5.66 | 5.72 | 5.72 | +0.06 (+1.06%) | 11,864,451 |
28 Jul 2021 | CNY | 5.82 | 5.92 | 5.56 | 5.66 | 5.66 | -0.27 (-4.55%) | 13,412,961 |
27 Jul 2021 | CNY | 6.22 | 6.29 | 5.87 | 5.93 | 5.93 | -0.59 (-9.05%) | 22,462,828 |
26 Jul 2021 | CNY | 6.2 | 6.79 | 6.07 | 6.52 | 6.52 | +0.35 (+5.67%) | 32,600,889 |
23 Jul 2021 | CNY | 5.56 | 6.17 | 5.49 | 6.17 | 6.17 | +0.56 (+9.98%) | 23,381,051 |
22 Jul 2021 | CNY | 5.99 | 5.99 | 5.6 | 5.61 | 5.61 | -0.2 (-3.44%) | 18,336,735 |
21 Jul 2021 | CNY | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.53 (+10.04%) | 3,763,051 |
20 Jul 2021 | CNY | 5.22 | 5.29 | 5.2 | 5.28 | 5.28 | +0.01 (+0.19%) | 2,462,900 |
19 Jul 2021 | CNY | 5.32 | 5.37 | 5.23 | 5.27 | 5.27 | -0.03 (-0.57%) | 2,857,900 |
16 Jul 2021 | CNY | 5.32 | 5.36 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 2,525,300 |
15 Jul 2021 | CNY | 5.43 | 5.45 | 5.28 | 5.33 | 5.33 | -0.13 (-2.38%) | 3,664,500 |
14 Jul 2021 | CNY | 5.58 | 5.63 | 5.41 | 5.46 | 5.46 | -0.13 (-2.33%) | 4,461,800 |