Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2021 | CNY | 6.95 | 6.99 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 1,319,300 |
8 Oct 2021 | CNY | 6.68 | 6.95 | 6.68 | 6.95 | 6.95 | +0.32 (+4.83%) | 2,370,500 |
30 Sep 2021 | CNY | 6.42 | 6.72 | 6.42 | 6.63 | 6.63 | +0.22 (+3.43%) | 1,489,100 |
29 Sep 2021 | CNY | 6.45 | 6.64 | 6.4 | 6.41 | 6.41 | -0.14 (-2.14%) | 1,303,961 |
28 Sep 2021 | CNY | 6.52 | 6.57 | 6.41 | 6.55 | 6.55 | +0.08 (+1.24%) | 1,252,500 |
27 Sep 2021 | CNY | 6.86 | 6.9 | 6.38 | 6.47 | 6.47 | -0.38 (-5.55%) | 4,014,500 |
24 Sep 2021 | CNY | 7.15 | 7.17 | 6.84 | 6.85 | 6.85 | -0.34 (-4.73%) | 4,182,144 |
23 Sep 2021 | CNY | 7.16 | 7.26 | 7.08 | 7.19 | 7.19 | +0.01 (+0.14%) | 2,342,924 |
22 Sep 2021 | CNY | 7.35 | 7.43 | 7.08 | 7.18 | 7.18 | -0.32 (-4.27%) | 2,936,182 |
17 Sep 2021 | CNY | 7.4 | 7.62 | 7.16 | 7.5 | 7.5 | +0.11 (+1.49%) | 3,161,679 |
16 Sep 2021 | CNY | 7.54 | 7.72 | 7.39 | 7.39 | 7.39 | -0.13 (-1.73%) | 3,057,100 |
15 Sep 2021 | CNY | 7.51 | 7.55 | 7.38 | 7.52 | 7.52 | +0.02 (+0.27%) | 1,654,100 |
14 Sep 2021 | CNY | 7.68 | 7.69 | 7.43 | 7.5 | 7.5 | -0.17 (-2.22%) | 2,391,200 |
13 Sep 2021 | CNY | 7.43 | 7.69 | 7.36 | 7.67 | 7.67 | +0.25 (+3.37%) | 3,441,500 |
10 Sep 2021 | CNY | 7.6 | 7.6 | 7.37 | 7.42 | 7.42 | -0.17 (-2.24%) | 2,274,600 |
9 Sep 2021 | CNY | 7.6 | 7.62 | 7.49 | 7.59 | 7.59 | 0.0 (0.0%) | 2,226,761 |
8 Sep 2021 | CNY | 7.37 | 7.66 | 7.34 | 7.59 | 7.59 | +0.2 (+2.71%) | 3,573,139 |
7 Sep 2021 | CNY | 7.26 | 7.4 | 7.26 | 7.39 | 7.39 | +0.09 (+1.23%) | 1,977,300 |
6 Sep 2021 | CNY | 7.15 | 7.33 | 7.15 | 7.3 | 7.3 | +0.11 (+1.53%) | 1,985,700 |
3 Sep 2021 | CNY | 7.2 | 7.24 | 7.13 | 7.19 | 7.19 | +0.01 (+0.14%) | 1,935,779 |
2 Sep 2021 | CNY | 7.47 | 7.48 | 7.12 | 7.18 | 7.18 | -0.23 (-3.10%) | 4,273,979 |
1 Sep 2021 | CNY | 7.28 | 7.44 | 7.12 | 7.41 | 7.41 | +0.14 (+1.93%) | 2,961,400 |
31 Aug 2021 | CNY | 7.16 | 7.33 | 7.06 | 7.27 | 7.27 | +0.1 (+1.39%) | 1,790,100 |
30 Aug 2021 | CNY | 7.46 | 7.46 | 7.14 | 7.17 | 7.17 | -0.34 (-4.53%) | 3,364,279 |
27 Aug 2021 | CNY | 7.52 | 7.67 | 7.44 | 7.51 | 7.51 | -0.12 (-1.57%) | 2,023,039 |
26 Aug 2021 | CNY | 7.52 | 7.78 | 7.51 | 7.63 | 7.63 | +0.11 (+1.46%) | 2,954,500 |
25 Aug 2021 | CNY | 7.38 | 7.57 | 7.35 | 7.52 | 7.52 | +0.1 (+1.35%) | 2,031,800 |
24 Aug 2021 | CNY | 7.47 | 7.51 | 7.36 | 7.42 | 7.42 | 0.0 (0.0%) | 2,203,017 |
23 Aug 2021 | CNY | 7.1 | 7.48 | 7.09 | 7.42 | 7.42 | +0.37 (+5.25%) | 3,233,439 |
20 Aug 2021 | CNY | 7.2 | 7.25 | 7 | 7.05 | 7.05 | -0.14 (-1.95%) | 2,191,800 |