Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2021 | CNY | 7.34 | 7.37 | 7.17 | 7.19 | 7.19 | -0.14 (-1.91%) | 1,876,800 |
18 Aug 2021 | CNY | 7.21 | 7.42 | 7.21 | 7.33 | 7.33 | +0.05 (+0.69%) | 2,090,800 |
17 Aug 2021 | CNY | 7.69 | 7.7 | 7.25 | 7.28 | 7.28 | -0.41 (-5.33%) | 3,763,180 |
16 Aug 2021 | CNY | 7.7 | 7.82 | 7.6 | 7.69 | 7.69 | +0.06 (+0.79%) | 3,718,723 |
13 Aug 2021 | CNY | 7.52 | 7.83 | 7.45 | 7.63 | 7.63 | +0.15 (+2.01%) | 4,234,800 |
12 Aug 2021 | CNY | 7.4 | 7.5 | 7.4 | 7.48 | 7.48 | +0.03 (+0.40%) | 1,916,400 |
11 Aug 2021 | CNY | 7.65 | 7.65 | 7.42 | 7.45 | 7.45 | -0.09 (-1.19%) | 2,280,400 |
10 Aug 2021 | CNY | 7.45 | 7.62 | 7.43 | 7.54 | 7.54 | +0.04 (+0.53%) | 2,662,400 |
9 Aug 2021 | CNY | 7.16 | 7.53 | 7.14 | 7.5 | 7.5 | +0.32 (+4.46%) | 3,569,200 |
6 Aug 2021 | CNY | 7.28 | 7.35 | 7.14 | 7.18 | 7.18 | -0.13 (-1.78%) | 2,721,554 |
5 Aug 2021 | CNY | 7.57 | 7.6 | 7.26 | 7.31 | 7.31 | -0.2 (-2.66%) | 3,499,800 |
4 Aug 2021 | CNY | 7.66 | 7.81 | 7.47 | 7.51 | 7.51 | -0.1 (-1.31%) | 3,230,300 |
3 Aug 2021 | CNY | 7.48 | 7.76 | 7.3 | 7.61 | 7.61 | +0.05 (+0.66%) | 3,775,100 |
2 Aug 2021 | CNY | 7.33 | 7.59 | 7.27 | 7.56 | 7.56 | +0.16 (+2.16%) | 3,478,720 |
30 Jul 2021 | CNY | 7.45 | 7.49 | 7.26 | 7.4 | 7.4 | -0.05 (-0.67%) | 2,508,700 |
29 Jul 2021 | CNY | 7.35 | 7.49 | 7.35 | 7.45 | 7.45 | +0.17 (+2.34%) | 2,926,280 |
28 Jul 2021 | CNY | 7.54 | 7.56 | 7.12 | 7.28 | 7.28 | -0.19 (-2.54%) | 3,392,700 |
27 Jul 2021 | CNY | 7.61 | 7.75 | 7.37 | 7.47 | 7.47 | -0.13 (-1.71%) | 4,871,400 |
26 Jul 2021 | CNY | 7.75 | 7.9 | 7.55 | 7.6 | 7.6 | +0.01 (+0.13%) | 5,483,500 |
23 Jul 2021 | CNY | 7.9 | 7.9 | 7.54 | 7.59 | 7.59 | -0.3 (-3.80%) | 5,921,200 |
22 Jul 2021 | CNY | 7.84 | 7.89 | 7.72 | 7.89 | 7.89 | +0.06 (+0.77%) | 4,538,368 |
21 Jul 2021 | CNY | 7.97 | 7.99 | 7.8 | 7.83 | 7.83 | -0.07 (-0.89%) | 6,170,200 |
20 Jul 2021 | CNY | 7.75 | 8.03 | 7.61 | 7.9 | 7.9 | 0.0 (0.0%) | 7,277,254 |
19 Jul 2021 | CNY | 7.72 | 7.94 | 7.51 | 7.9 | 7.9 | +0.21 (+2.73%) | 9,538,100 |
16 Jul 2021 | CNY | 8.32 | 8.33 | 7.64 | 7.69 | 7.69 | -0.8 (-9.42%) | 15,196,903 |
15 Jul 2021 | CNY | 8.74 | 8.87 | 8.47 | 8.49 | 8.49 | -0.42 (-4.71%) | 8,788,449 |
14 Jul 2021 | CNY | 8.64 | 8.98 | 8.41 | 8.91 | 8.91 | +0.19 (+2.18%) | 13,134,674 |
13 Jul 2021 | CNY | 8.64 | 8.77 | 8.44 | 8.72 | 8.72 | -0.07 (-0.80%) | 9,928,574 |
12 Jul 2021 | CNY | 8.5 | 8.85 | 8.33 | 8.79 | 8.79 | +0.29 (+3.41%) | 13,517,300 |
9 Jul 2021 | CNY | 8.38 | 8.56 | 8.31 | 8.5 | 8.5 | +0.12 (+1.43%) | 9,615,600 |