Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | CNY | 5.54 | 5.67 | 5.47 | 5.59 | 5.59 | -0.06 (-1.06%) | 5,739,000 |
12 Jul 2021 | CNY | 5.48 | 5.77 | 5.43 | 5.65 | 5.65 | +0.32 (+6.00%) | 11,221,251 |
9 Jul 2021 | CNY | 5.38 | 5.38 | 5.3 | 5.33 | 5.33 | -0.01 (-0.19%) | 1,898,600 |
8 Jul 2021 | CNY | 5.43 | 5.44 | 5.32 | 5.34 | 5.34 | -0.08 (-1.48%) | 2,070,250 |
7 Jul 2021 | CNY | 5.4 | 5.48 | 5.39 | 5.42 | 5.42 | -0.01 (-0.18%) | 1,648,700 |
6 Jul 2021 | CNY | 5.41 | 5.5 | 5.36 | 5.43 | 5.43 | +0.01 (+0.18%) | 2,669,950 |
5 Jul 2021 | CNY | 5.35 | 5.45 | 5.3 | 5.42 | 5.42 | +0.08 (+1.50%) | 2,660,557 |
2 Jul 2021 | CNY | 5.3 | 5.43 | 5.18 | 5.34 | 5.34 | +0.02 (+0.38%) | 3,085,857 |
1 Jul 2021 | CNY | 5.35 | 5.43 | 5.28 | 5.32 | 5.32 | -0.04 (-0.75%) | 2,601,400 |
30 Jun 2021 | CNY | 5.43 | 5.45 | 5.34 | 5.36 | 5.36 | -0.04 (-0.74%) | 1,370,102 |
29 Jun 2021 | CNY | 5.39 | 5.42 | 5.32 | 5.4 | 5.4 | -0.04 (-0.74%) | 1,545,300 |
28 Jun 2021 | CNY | 5.36 | 5.49 | 5.36 | 5.44 | 5.44 | +0.08 (+1.49%) | 1,857,751 |
25 Jun 2021 | CNY | 5.45 | 5.46 | 5.32 | 5.36 | 5.36 | -0.07 (-1.29%) | 2,328,000 |
24 Jun 2021 | CNY | 5.37 | 5.5 | 5.33 | 5.43 | 5.43 | +0.06 (+1.12%) | 2,229,300 |
23 Jun 2021 | CNY | 5.38 | 5.43 | 5.35 | 5.37 | 5.37 | -0.01 (-0.19%) | 1,435,200 |
22 Jun 2021 | CNY | 5.3 | 5.46 | 5.3 | 5.38 | 5.38 | +0.08 (+1.51%) | 2,473,500 |
21 Jun 2021 | CNY | 5.32 | 5.37 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 1,509,700 |
18 Jun 2021 | CNY | 5.31 | 5.32 | 5.22 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,429,100 |
17 Jun 2021 | CNY | 5.33 | 5.42 | 5.3 | 5.32 | 5.32 | -0.07 (-1.30%) | 1,542,700 |
16 Jun 2021 | CNY | 5.35 | 5.49 | 5.28 | 5.39 | 5.39 | +0.04 (+0.75%) | 1,778,300 |
15 Jun 2021 | CNY | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | -0.13 (-2.37%) | 2,086,200 |
11 Jun 2021 | CNY | 5.5 | 5.54 | 5.47 | 5.48 | 5.48 | -0.01 (-0.18%) | 1,810,200 |
10 Jun 2021 | CNY | 5.5 | 5.53 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 1,969,900 |
9 Jun 2021 | CNY | 5.48 | 5.53 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 2,014,100 |
8 Jun 2021 | CNY | 5.49 | 5.52 | 5.4 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,281,000 |
7 Jun 2021 | CNY | 5.62 | 5.65 | 5.46 | 5.48 | 5.48 | -0.09 (-1.62%) | 3,755,300 |
4 Jun 2021 | CNY | 5.51 | 5.66 | 5.43 | 5.57 | 5.57 | +0.11 (+2.01%) | 5,806,950 |
3 Jun 2021 | CNY | 5.48 | 5.54 | 5.44 | 5.46 | 5.46 | -0.04 (-0.73%) | 2,657,200 |
2 Jun 2021 | CNY | 5.49 | 5.54 | 5.45 | 5.5 | 5.5 | +0.01 (+0.18%) | 2,727,000 |
1 Jun 2021 | CNY | 5.43 | 5.5 | 5.4 | 5.49 | 5.49 | +0.02 (+0.37%) | 2,263,500 |