Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | CNY | 8.7 | 8.81 | 8.7 | 8.81 | 8.81 | +0.11 (+1.26%) | 1,812,462 |
2 Jul 2021 | CNY | 8.76 | 8.84 | 8.55 | 8.7 | 8.7 | -0.07 (-0.80%) | 2,957,370 |
1 Jul 2021 | CNY | 9.02 | 9.05 | 8.76 | 8.77 | 8.77 | -0.24 (-2.66%) | 2,351,307 |
30 Jun 2021 | CNY | 8.95 | 9.04 | 8.88 | 9.01 | 9.01 | +0.13 (+1.46%) | 2,894,093 |
29 Jun 2021 | CNY | 8.95 | 9.1 | 8.86 | 8.88 | 8.88 | -0.07 (-0.78%) | 2,739,653 |
28 Jun 2021 | CNY | 8.83 | 8.97 | 8.81 | 8.95 | 8.95 | +0.11 (+1.24%) | 2,240,865 |
25 Jun 2021 | CNY | 8.93 | 8.95 | 8.77 | 8.84 | 8.84 | -0.05 (-0.56%) | 2,345,206 |
24 Jun 2021 | CNY | 9.06 | 9.06 | 8.83 | 8.89 | 8.89 | -0.12 (-1.33%) | 3,326,285 |
23 Jun 2021 | CNY | 8.99 | 9.06 | 8.94 | 9.01 | 9.01 | -0.06 (-0.66%) | 2,194,960 |
22 Jun 2021 | CNY | 8.91 | 9.11 | 8.9 | 9.07 | 9.07 | +0.1 (+1.11%) | 3,830,197 |
21 Jun 2021 | CNY | 8.84 | 9.02 | 8.78 | 8.97 | 8.97 | +0.14 (+1.59%) | 2,507,148 |
18 Jun 2021 | CNY | 8.81 | 8.97 | 8.78 | 8.83 | 8.83 | +0.01 (+0.11%) | 2,640,993 |
17 Jun 2021 | CNY | 8.71 | 8.88 | 8.65 | 8.82 | 8.82 | +0.11 (+1.26%) | 2,372,209 |
16 Jun 2021 | CNY | 8.79 | 8.92 | 8.69 | 8.71 | 8.71 | -0.09 (-1.02%) | 3,094,362 |
15 Jun 2021 | CNY | 9.01 | 9.2 | 8.78 | 8.8 | 8.8 | -0.33 (-3.61%) | 5,271,669 |
11 Jun 2021 | CNY | 9 | 9.49 | 8.9 | 9.13 | 9.13 | +0.22 (+2.47%) | 9,669,689 |
10 Jun 2021 | CNY | 8.84 | 9.06 | 8.83 | 8.91 | 8.91 | +0.01 (+0.11%) | 4,310,736 |
9 Jun 2021 | CNY | 9.06 | 9.08 | 8.72 | 8.9 | 8.9 | -0.14 (-1.55%) | 3,592,248 |
8 Jun 2021 | CNY | 8.76 | 9.08 | 8.7 | 9.04 | 9.04 | +0.27 (+3.08%) | 5,090,582 |
7 Jun 2021 | CNY | 8.73 | 8.83 | 8.63 | 8.77 | 8.77 | -0.01 (-0.11%) | 3,328,148 |
4 Jun 2021 | CNY | 8.84 | 9.06 | 8.68 | 8.78 | 8.78 | 0.0 (0.0%) | 4,216,374 |
3 Jun 2021 | CNY | 8.78 | 9.22 | 8.75 | 8.78 | 8.78 | -0.07 (-0.79%) | 5,562,092 |
2 Jun 2021 | CNY | 8.65 | 9.07 | 8.62 | 8.85 | 8.85 | +0.18 (+2.08%) | 7,232,569 |
1 Jun 2021 | CNY | 8.49 | 8.72 | 8.44 | 8.67 | 8.67 | +0.19 (+2.24%) | 4,543,882 |
31 May 2021 | CNY | 8.44 | 8.53 | 8.4 | 8.48 | 8.48 | +0.04 (+0.47%) | 2,796,686 |
28 May 2021 | CNY | 8.57 | 8.59 | 8.32 | 8.44 | 8.44 | -0.1 (-1.17%) | 2,825,192 |
27 May 2021 | CNY | 8.43 | 8.62 | 8.4 | 8.54 | 8.54 | +0.12 (+1.43%) | 2,524,156 |
26 May 2021 | CNY | 8.4 | 8.48 | 8.36 | 8.42 | 8.42 | +0.04 (+0.48%) | 1,917,815 |
25 May 2021 | CNY | 8.41 | 8.41 | 8.3 | 8.38 | 8.38 | +0.02 (+0.24%) | 1,771,050 |
24 May 2021 | CNY | 8.31 | 8.42 | 8.24 | 8.36 | 8.36 | -0.02 (-0.24%) | 1,423,815 |