Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | CNY | 7.71 | 7.77 | 7.53 | 7.63 | 7.63 | -0.12 (-1.55%) | 6,860,911 |
16 Aug 2021 | CNY | 7.45 | 7.86 | 7.43 | 7.75 | 7.75 | +0.33 (+4.45%) | 10,568,398 |
13 Aug 2021 | CNY | 7.14 | 7.66 | 7.08 | 7.42 | 7.42 | +0.3 (+4.21%) | 10,715,048 |
12 Aug 2021 | CNY | 7.09 | 7.2 | 7.08 | 7.12 | 7.12 | +0.04 (+0.56%) | 2,995,368 |
11 Aug 2021 | CNY | 7.14 | 7.14 | 7.06 | 7.08 | 7.08 | -0.04 (-0.56%) | 2,131,695 |
10 Aug 2021 | CNY | 7.08 | 7.14 | 7.01 | 7.12 | 7.12 | +0.05 (+0.71%) | 2,426,941 |
9 Aug 2021 | CNY | 6.96 | 7.08 | 6.92 | 7.07 | 7.07 | +0.11 (+1.58%) | 1,957,093 |
6 Aug 2021 | CNY | 7.04 | 7.07 | 6.9 | 6.96 | 6.96 | -0.05 (-0.71%) | 1,793,066 |
5 Aug 2021 | CNY | 7.18 | 7.18 | 7.01 | 7.01 | 7.01 | -0.14 (-1.96%) | 2,818,479 |
4 Aug 2021 | CNY | 7.13 | 7.21 | 7.08 | 7.15 | 7.15 | +0.02 (+0.28%) | 2,501,107 |
3 Aug 2021 | CNY | 7.12 | 7.23 | 7.05 | 7.13 | 7.13 | 0.0 (0.0%) | 3,108,001 |
2 Aug 2021 | CNY | 7.06 | 7.14 | 6.92 | 7.13 | 7.13 | +0.1 (+1.42%) | 3,582,338 |
30 Jul 2021 | CNY | 6.86 | 7.05 | 6.73 | 7.03 | 7.03 | +0.16 (+2.33%) | 3,852,890 |
29 Jul 2021 | CNY | 6.87 | 6.93 | 6.8 | 6.87 | 6.87 | +0.05 (+0.73%) | 3,243,665 |
28 Jul 2021 | CNY | 7.06 | 7.08 | 6.75 | 6.82 | 6.82 | -0.23 (-3.26%) | 3,466,327 |
27 Jul 2021 | CNY | 7.1 | 7.18 | 7.02 | 7.05 | 7.05 | -0.03 (-0.42%) | 3,335,579 |
26 Jul 2021 | CNY | 7.26 | 7.28 | 7 | 7.08 | 7.08 | -0.22 (-3.01%) | 4,913,414 |
23 Jul 2021 | CNY | 7.49 | 7.49 | 7.27 | 7.3 | 7.3 | -0.19 (-2.54%) | 5,439,916 |
22 Jul 2021 | CNY | 7.5 | 7.53 | 7.41 | 7.49 | 7.49 | -0.02 (-0.27%) | 4,439,340 |
21 Jul 2021 | CNY | 7.45 | 7.54 | 7.42 | 7.51 | 7.51 | +0.03 (+0.40%) | 4,980,279 |
20 Jul 2021 | CNY | 7.47 | 7.52 | 7.36 | 7.48 | 7.48 | -0.1 (-1.32%) | 5,006,168 |
19 Jul 2021 | CNY | 7.66 | 7.8 | 7.37 | 7.58 | 7.58 | -0.4 (-5.01%) | 14,289,708 |
16 Jul 2021 | CNY | 7.9 | 8.35 | 7.9 | 7.98 | 7.98 | +0.39 (+5.14%) | 23,090,102 |
15 Jul 2021 | CNY | 7.69 | 7.71 | 7.48 | 7.59 | 7.59 | -0.16 (-2.06%) | 5,299,914 |
14 Jul 2021 | CNY | 7.88 | 7.88 | 7.72 | 7.75 | 7.75 | -0.15 (-1.90%) | 4,907,896 |
13 Jul 2021 | CNY | 7.74 | 7.95 | 7.73 | 7.9 | 7.9 | +0.14 (+1.80%) | 6,990,250 |
12 Jul 2021 | CNY | 7.73 | 7.83 | 7.71 | 7.76 | 7.76 | +0.05 (+0.65%) | 6,953,349 |
9 Jul 2021 | CNY | 7.65 | 7.72 | 7.6 | 7.71 | 7.71 | +0.07 (+0.92%) | 3,925,127 |
8 Jul 2021 | CNY | 7.7 | 7.79 | 7.63 | 7.64 | 7.64 | -0.13 (-1.67%) | 4,173,928 |
7 Jul 2021 | CNY | 7.75 | 7.84 | 7.68 | 7.77 | 7.77 | -0.01 (-0.13%) | 3,855,230 |