Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | CNY | 5.22 | 5.27 | 5.18 | 5.22 | 5.22 | -0.03 (-0.57%) | 1,694,640 |
5 Jul 2021 | CNY | 5.19 | 5.26 | 5.16 | 5.25 | 5.25 | +0.07 (+1.35%) | 1,609,760 |
2 Jul 2021 | CNY | 5.17 | 5.2 | 5.12 | 5.18 | 5.18 | +0.02 (+0.39%) | 1,119,140 |
1 Jul 2021 | CNY | 5.27 | 5.3 | 5.16 | 5.16 | 5.16 | -0.06 (-1.15%) | 2,574,600 |
30 Jun 2021 | CNY | 5.3 | 5.34 | 5.2 | 5.22 | 5.22 | -0.06 (-1.14%) | 2,657,840 |
29 Jun 2021 | CNY | 5.43 | 5.43 | 5.28 | 5.28 | 5.28 | -0.14 (-2.58%) | 2,333,800 |
28 Jun 2021 | CNY | 5.42 | 5.47 | 5.4 | 5.42 | 5.42 | +0.02 (+0.37%) | 2,009,520 |
25 Jun 2021 | CNY | 5.4 | 5.4 | 5.34 | 5.4 | 5.4 | +0.03 (+0.56%) | 1,540,300 |
24 Jun 2021 | CNY | 5.4 | 5.4 | 5.31 | 5.37 | 5.37 | -0.03 (-0.56%) | 1,596,580 |
23 Jun 2021 | CNY | 5.43 | 5.46 | 5.36 | 5.4 | 5.4 | -0.06 (-1.10%) | 1,705,864 |
22 Jun 2021 | CNY | 5.4 | 5.48 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 2,038,100 |
21 Jun 2021 | CNY | 5.38 | 5.43 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 1,808,100 |
18 Jun 2021 | CNY | 5.38 | 5.41 | 5.31 | 5.4 | 5.4 | +0.04 (+0.75%) | 1,860,000 |
17 Jun 2021 | CNY | 5.42 | 5.49 | 5.34 | 5.36 | 5.36 | -0.08 (-1.47%) | 2,614,700 |
16 Jun 2021 | CNY | 5.4 | 5.53 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,422,820 |
15 Jun 2021 | CNY | 5.47 | 5.5 | 5.39 | 5.42 | 5.42 | -0.06 (-1.09%) | 2,463,140 |
11 Jun 2021 | CNY | 5.58 | 5.6 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 3,457,660 |
10 Jun 2021 | CNY | 5.59 | 5.61 | 5.56 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,261,200 |
9 Jun 2021 | CNY | 5.63 | 5.68 | 5.55 | 5.58 | 5.58 | -0.05 (-0.89%) | 2,845,260 |
8 Jun 2021 | CNY | 5.65 | 5.66 | 5.58 | 5.63 | 5.63 | -0.04 (-0.71%) | 2,139,600 |
7 Jun 2021 | CNY | 5.57 | 5.68 | 5.5 | 5.67 | 5.67 | +0.1 (+1.80%) | 4,193,420 |
4 Jun 2021 | CNY | 5.59 | 5.64 | 5.53 | 5.57 | 5.57 | -0.04 (-0.71%) | 3,191,600 |
3 Jun 2021 | CNY | 5.58 | 5.71 | 5.53 | 5.61 | 5.61 | +0.06 (+1.08%) | 5,368,700 |
2 Jun 2021 | CNY | 5.78 | 5.86 | 5.54 | 5.55 | 5.55 | -0.3 (-5.13%) | 10,785,882 |
1 Jun 2021 | CNY | 5.74 | 6.02 | 5.68 | 5.85 | 5.85 | +0.1 (+1.74%) | 8,914,546 |
31 May 2021 | CNY | 5.73 | 5.75 | 5.62 | 5.75 | 5.75 | +0.01 (+0.17%) | 5,822,024 |
28 May 2021 | CNY | 5.86 | 5.9 | 5.72 | 5.74 | 5.74 | -0.13 (-2.21%) | 8,139,008 |
27 May 2021 | CNY | 5.85 | 5.99 | 5.84 | 5.87 | 5.87 | 0.0 (0.0%) | 7,650,200 |
26 May 2021 | CNY | 5.9 | 6.01 | 5.8 | 5.87 | 5.87 | -0.05 (-0.84%) | 10,756,680 |
25 May 2021 | CNY | 5.94 | 6.04 | 5.86 | 5.92 | 5.92 | -0.02 (-0.34%) | 13,681,340 |