Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2021 | CNY | 7.87 | 7.87 | 7.71 | 7.79 | 7.79 | +0.03 (+0.39%) | 1,025,900 |
13 Oct 2021 | CNY | 7.62 | 7.79 | 7.59 | 7.76 | 7.76 | +0.13 (+1.70%) | 1,233,177 |
12 Oct 2021 | CNY | 7.66 | 7.7 | 7.56 | 7.63 | 7.63 | -0.03 (-0.39%) | 1,002,003 |
11 Oct 2021 | CNY | 7.7 | 7.9 | 7.64 | 7.66 | 7.66 | -0.04 (-0.52%) | 1,437,837 |
8 Oct 2021 | CNY | 7.59 | 7.7 | 7.54 | 7.7 | 7.7 | +0.17 (+2.26%) | 1,074,877 |
30 Sep 2021 | CNY | 7.41 | 7.56 | 7.41 | 7.53 | 7.53 | +0.12 (+1.62%) | 722,500 |
29 Sep 2021 | CNY | 7.6 | 7.6 | 7.41 | 7.41 | 7.41 | -0.23 (-3.01%) | 1,001,100 |
28 Sep 2021 | CNY | 7.58 | 7.64 | 7.56 | 7.64 | 7.64 | +0.04 (+0.53%) | 764,024 |
27 Sep 2021 | CNY | 7.75 | 7.8 | 7.53 | 7.6 | 7.6 | -0.16 (-2.06%) | 1,378,600 |
24 Sep 2021 | CNY | 7.9 | 7.9 | 7.74 | 7.76 | 7.76 | -0.12 (-1.52%) | 1,203,400 |
23 Sep 2021 | CNY | 7.87 | 7.92 | 7.79 | 7.88 | 7.88 | +0.04 (+0.51%) | 855,800 |
22 Sep 2021 | CNY | 7.83 | 7.86 | 7.75 | 7.84 | 7.84 | -0.01 (-0.13%) | 1,053,000 |
17 Sep 2021 | CNY | 7.97 | 7.99 | 7.75 | 7.85 | 7.85 | -0.11 (-1.38%) | 1,756,724 |
16 Sep 2021 | CNY | 8.05 | 8.14 | 7.96 | 7.96 | 7.96 | -0.1 (-1.24%) | 1,287,100 |
15 Sep 2021 | CNY | 8 | 8.07 | 7.96 | 8.06 | 8.06 | +0.05 (+0.62%) | 1,033,900 |
14 Sep 2021 | CNY | 8.12 | 8.13 | 7.99 | 8.01 | 8.01 | -0.1 (-1.23%) | 1,214,600 |
13 Sep 2021 | CNY | 8.08 | 8.14 | 8.01 | 8.11 | 8.11 | +0.05 (+0.62%) | 1,205,092 |
10 Sep 2021 | CNY | 8.1 | 8.16 | 8 | 8.06 | 8.06 | -0.03 (-0.37%) | 1,432,377 |
9 Sep 2021 | CNY | 8.07 | 8.13 | 8.04 | 8.09 | 8.09 | 0.0 (0.0%) | 943,937 |
8 Sep 2021 | CNY | 8.09 | 8.15 | 8.05 | 8.09 | 8.09 | +0.03 (+0.37%) | 1,374,326 |
7 Sep 2021 | CNY | 8.07 | 8.15 | 8.05 | 8.06 | 8.06 | -0.03 (-0.37%) | 1,263,700 |
6 Sep 2021 | CNY | 8.06 | 8.11 | 8.01 | 8.09 | 8.09 | +0.03 (+0.37%) | 991,000 |
3 Sep 2021 | CNY | 7.99 | 8.09 | 7.98 | 8.06 | 8.06 | +0.07 (+0.88%) | 1,347,946 |
2 Sep 2021 | CNY | 7.89 | 8.01 | 7.86 | 7.99 | 7.99 | +0.1 (+1.27%) | 1,573,000 |
1 Sep 2021 | CNY | 7.86 | 7.91 | 7.75 | 7.89 | 7.89 | +0.08 (+1.02%) | 1,708,500 |
31 Aug 2021 | CNY | 7.75 | 7.82 | 7.68 | 7.81 | 7.81 | +0.06 (+0.77%) | 1,111,300 |
30 Aug 2021 | CNY | 7.8 | 7.84 | 7.73 | 7.75 | 7.75 | -0.03 (-0.39%) | 1,390,400 |
27 Aug 2021 | CNY | 7.88 | 8.02 | 7.76 | 7.78 | 7.78 | -0.15 (-1.89%) | 1,677,498 |
26 Aug 2021 | CNY | 8.01 | 8.03 | 7.91 | 7.93 | 7.93 | -0.08 (-1.00%) | 1,185,600 |
25 Aug 2021 | CNY | 8 | 8.04 | 7.93 | 8.01 | 8.01 | +0.04 (+0.50%) | 1,233,400 |