Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 7.83 | 7.83 | 7.73 | 7.78 | 7.78 | -0.08 (-1.02%) | 3,362,520 |
5 Jul 2021 | CNY | 7.66 | 7.88 | 7.62 | 7.86 | 7.86 | +0.16 (+2.08%) | 4,930,158 |
2 Jul 2021 | CNY | 7.58 | 7.72 | 7.52 | 7.7 | 7.7 | +0.08 (+1.05%) | 5,134,425 |
1 Jul 2021 | CNY | 7.87 | 7.9 | 7.56 | 7.62 | 7.62 | -0.25 (-3.18%) | 6,003,238 |
30 Jun 2021 | CNY | 7.88 | 7.93 | 7.79 | 7.87 | 7.87 | +0.07 (+0.90%) | 4,395,201 |
29 Jun 2021 | CNY | 7.95 | 8.04 | 7.78 | 7.8 | 7.8 | -0.13 (-1.64%) | 5,704,772 |
28 Jun 2021 | CNY | 7.88 | 7.95 | 7.81 | 7.93 | 7.93 | -0.03 (-0.38%) | 6,393,204 |
25 Jun 2021 | CNY | 7.82 | 8.02 | 7.76 | 7.96 | 7.96 | -0.04 (-0.50%) | 10,001,430 |
24 Jun 2021 | CNY | 8.31 | 8.35 | 8 | 8 | 8 | -0.74 (-8.47%) | 20,760,270 |
23 Jun 2021 | CNY | 8.71 | 8.8 | 8.56 | 8.74 | 8.74 | -0.04 (-0.46%) | 8,760,947 |
22 Jun 2021 | CNY | 8.96 | 8.96 | 8.68 | 8.78 | 8.78 | -0.19 (-2.12%) | 12,415,950 |
21 Jun 2021 | CNY | 8.56 | 8.98 | 8.46 | 8.97 | 8.97 | +0.32 (+3.70%) | 17,450,063 |
18 Jun 2021 | CNY | 8.68 | 8.77 | 8.38 | 8.65 | 8.65 | -0.21 (-2.37%) | 14,758,221 |
17 Jun 2021 | CNY | 8.65 | 9.09 | 8.6 | 8.86 | 8.86 | +0.23 (+2.67%) | 17,795,984 |
16 Jun 2021 | CNY | 8.62 | 8.94 | 8.58 | 8.63 | 8.63 | -0.2 (-2.27%) | 17,151,380 |
15 Jun 2021 | CNY | 9 | 9.1 | 8.68 | 8.83 | 8.83 | -0.624 (-6.60%) | 14,608,883 |
15 Jun 2021 |
|
|||||||
11 Jun 2021 | CNY | 10 | 10 | 9.1769 | 9.4539 | 9.4539 | -0.669 (-6.61%) | 39,882,670 |
10 Jun 2021 | CNY | 9.2308 | 10.1231 | 9.0077 | 10.1231 | 10.1231 | +0.923 (+10.03%) | 48,981,882 |
9 Jun 2021 | CNY | 8.6923 | 9.2 | 8.4846 | 9.2 | 9.2 | +0.839 (+10.03%) | 23,574,813 |
8 Jun 2021 | CNY | 7.7154 | 8.3615 | 7.7154 | 8.3615 | 8.3615 | +0.761 (+10.02%) | 8,210,709 |
7 Jun 2021 | CNY | 7.4846 | 7.6 | 7.4846 | 7.6 | 7.6 | +0.139 (+1.86%) | 1,495,026 |
4 Jun 2021 | CNY | 7.7923 | 7.8 | 7.4539 | 7.4615 | 7.4615 | -0.331 (-4.25%) | 5,501,496 |
3 Jun 2021 | CNY | 7.6769 | 7.9539 | 7.6692 | 7.7923 | 7.7923 | +0.154 (+2.01%) | 3,340,025 |
2 Jun 2021 | CNY | 7.8231 | 7.8846 | 7.6385 | 7.6385 | 7.6385 | -0.231 (-2.93%) | 2,447,484 |
1 Jun 2021 | CNY | 7.8462 | 7.8923 | 7.8 | 7.8692 | 7.8692 | +0.054 (+0.69%) | 1,269,710 |
31 May 2021 | CNY | 7.7692 | 7.8231 | 7.7539 | 7.8154 | 7.8154 | +0.046 (+0.59%) | 1,518,936 |
28 May 2021 | CNY | 7.8846 | 7.9308 | 7.7154 | 7.7692 | 7.7692 | -0.123 (-1.56%) | 2,537,769 |
27 May 2021 | CNY | 7.9308 | 8.0231 | 7.8923 | 7.8923 | 7.8923 | 0.0 (0.0%) | 2,003,108 |
26 May 2021 | CNY | 7.9539 | 7.9923 | 7.8769 | 7.8923 | 7.8923 | -0.069 (-0.87%) | 1,264,354 |
25 May 2021 | CNY | 7.9308 | 7.9846 | 7.8539 | 7.9615 | 7.9615 | -0.015 (-0.19%) | 2,036,437 |