Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2021 | CNY | 7.93 | 8.01 | 7.9 | 7.97 | 7.97 | +0.04 (+0.50%) | 1,241,600 |
23 Aug 2021 | CNY | 7.76 | 7.96 | 7.75 | 7.93 | 7.93 | +0.18 (+2.32%) | 1,426,403 |
20 Aug 2021 | CNY | 7.9 | 7.9 | 7.69 | 7.75 | 7.75 | -0.14 (-1.77%) | 1,573,000 |
19 Aug 2021 | CNY | 8 | 8.05 | 7.87 | 7.89 | 7.89 | -0.14 (-1.74%) | 1,289,600 |
18 Aug 2021 | CNY | 7.84 | 8.05 | 7.83 | 8.03 | 8.03 | +0.17 (+2.16%) | 1,709,600 |
17 Aug 2021 | CNY | 8.07 | 8.13 | 7.83 | 7.86 | 7.86 | -0.21 (-2.60%) | 1,793,300 |
16 Aug 2021 | CNY | 8.05 | 8.13 | 8.03 | 8.07 | 8.07 | +0.04 (+0.50%) | 1,291,600 |
13 Aug 2021 | CNY | 8.04 | 8.09 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 1,177,200 |
12 Aug 2021 | CNY | 8.12 | 8.18 | 8.04 | 8.08 | 8.08 | -0.06 (-0.74%) | 1,578,296 |
11 Aug 2021 | CNY | 8.13 | 8.19 | 8.04 | 8.14 | 8.14 | +0.09 (+1.12%) | 1,651,300 |
10 Aug 2021 | CNY | 7.99 | 8.1 | 7.93 | 8.05 | 8.05 | +0.07 (+0.88%) | 1,800,003 |
9 Aug 2021 | CNY | 7.91 | 7.99 | 7.82 | 7.98 | 7.98 | +0.1 (+1.27%) | 2,080,900 |
6 Aug 2021 | CNY | 7.84 | 8.05 | 7.75 | 7.88 | 7.88 | +0.08 (+1.03%) | 2,093,400 |
5 Aug 2021 | CNY | 7.84 | 7.89 | 7.76 | 7.8 | 7.8 | 0.0 (0.0%) | 890,200 |
4 Aug 2021 | CNY | 7.86 | 7.88 | 7.77 | 7.8 | 7.8 | -0.04 (-0.51%) | 1,064,400 |
3 Aug 2021 | CNY | 7.86 | 7.94 | 7.82 | 7.84 | 7.84 | -0.04 (-0.51%) | 1,090,300 |
2 Aug 2021 | CNY | 7.71 | 7.89 | 7.62 | 7.88 | 7.88 | +0.17 (+2.20%) | 1,546,801 |
30 Jul 2021 | CNY | 7.7 | 7.76 | 7.65 | 7.71 | 7.71 | 0.0 (0.0%) | 881,400 |
29 Jul 2021 | CNY | 7.68 | 7.77 | 7.6 | 7.71 | 7.71 | +0.1 (+1.31%) | 1,192,800 |
28 Jul 2021 | CNY | 8 | 8.04 | 7.59 | 7.61 | 7.61 | -0.38 (-4.76%) | 2,356,500 |
27 Jul 2021 | CNY | 8.04 | 8.12 | 7.94 | 7.99 | 7.99 | 0.0 (0.0%) | 1,075,300 |
26 Jul 2021 | CNY | 8.16 | 8.16 | 7.96 | 7.99 | 7.99 | -0.16 (-1.96%) | 1,215,800 |
23 Jul 2021 | CNY | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -0.11 (-1.33%) | 1,380,900 |
22 Jul 2021 | CNY | 8.32 | 8.35 | 8.25 | 8.26 | 8.26 | -0.06 (-0.72%) | 674,500 |
21 Jul 2021 | CNY | 8.27 | 8.38 | 8.26 | 8.32 | 8.32 | +0.05 (+0.60%) | 1,000,315 |
20 Jul 2021 | CNY | 8.15 | 8.35 | 8.12 | 8.27 | 8.27 | +0.08 (+0.98%) | 994,415 |
19 Jul 2021 | CNY | 8.34 | 8.4 | 8.18 | 8.19 | 8.19 | -0.16 (-1.92%) | 1,168,000 |
16 Jul 2021 | CNY | 8.43 | 8.46 | 8.35 | 8.35 | 8.35 | -0.07 (-0.83%) | 1,026,620 |
15 Jul 2021 | CNY | 8.69 | 8.69 | 8.4 | 8.42 | 8.42 | -0.27 (-3.11%) | 2,160,200 |
14 Jul 2021 | CNY | 8.68 | 8.72 | 8.64 | 8.69 | 8.69 | -0.02 (-0.23%) | 986,500 |