Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 7.6 | 7.85 | 7.56 | 7.63 | 7.63 | +0.03 (+0.39%) | 13,452,311 |
20 May 2021 | CNY | 7.41 | 7.63 | 7.4 | 7.6 | 7.6 | +0.17 (+2.29%) | 10,277,532 |
19 May 2021 | CNY | 7.54 | 7.55 | 7.41 | 7.43 | 7.43 | -0.11 (-1.46%) | 7,635,390 |
18 May 2021 | CNY | 7.43 | 7.56 | 7.42 | 7.54 | 7.54 | +0.03 (+0.40%) | 7,692,014 |
17 May 2021 | CNY | 8.03 | 8.03 | 7.5 | 7.51 | 7.51 | -0.49 (-6.13%) | 19,964,289 |
14 May 2021 | CNY | 7.98 | 8.04 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 8,630,084 |
13 May 2021 | CNY | 7.96 | 8.04 | 7.89 | 7.9 | 7.9 | -0.16 (-1.99%) | 11,208,933 |
12 May 2021 | CNY | 7.88 | 8.1 | 7.85 | 8.06 | 8.06 | +0.15 (+1.90%) | 16,275,621 |
11 May 2021 | CNY | 7.77 | 7.99 | 7.72 | 7.91 | 7.91 | +0.11 (+1.41%) | 12,951,747 |
10 May 2021 | CNY | 7.82 | 7.82 | 7.67 | 7.8 | 7.8 | 0.0 (0.0%) | 10,100,745 |
7 May 2021 | CNY | 7.72 | 7.93 | 7.7 | 7.8 | 7.8 | +0.04 (+0.52%) | 13,616,970 |
6 May 2021 | CNY | 7.68 | 7.81 | 7.66 | 7.76 | 7.76 | +0.06 (+0.78%) | 9,152,451 |
30 Apr 2021 | CNY | 7.8 | 7.85 | 7.6 | 7.7 | 7.7 | -0.1 (-1.28%) | 11,584,030 |
29 Apr 2021 | CNY | 7.74 | 7.86 | 7.73 | 7.8 | 7.8 | +0.01 (+0.13%) | 10,693,286 |
28 Apr 2021 | CNY | 7.94 | 8.03 | 7.76 | 7.79 | 7.79 | -0.15 (-1.89%) | 14,308,213 |
27 Apr 2021 | CNY | 8 | 8.05 | 7.81 | 7.94 | 7.94 | -0.16 (-1.98%) | 11,354,092 |
26 Apr 2021 | CNY | 8.04 | 8.23 | 7.99 | 8.1 | 8.1 | +0.05 (+0.62%) | 13,486,468 |
23 Apr 2021 | CNY | 8.17 | 8.18 | 7.97 | 8.05 | 8.05 | -0.18 (-2.19%) | 16,504,735 |
22 Apr 2021 | CNY | 8.43 | 8.45 | 8.2 | 8.23 | 8.23 | -0.35 (-4.08%) | 21,854,569 |
21 Apr 2021 | CNY | 8.5 | 8.85 | 8.47 | 8.58 | 8.58 | +0.01 (+0.12%) | 29,479,657 |
20 Apr 2021 | CNY | 8.44 | 8.58 | 8.3 | 8.57 | 8.57 | +0.02 (+0.23%) | 18,960,182 |
19 Apr 2021 | CNY | 8.44 | 8.6 | 8.35 | 8.55 | 8.55 | +0.13 (+1.54%) | 21,063,676 |
16 Apr 2021 | CNY | 8.4 | 8.65 | 8.38 | 8.42 | 8.42 | +0.05 (+0.60%) | 22,484,512 |
15 Apr 2021 | CNY | 8.55 | 8.55 | 8.33 | 8.37 | 8.37 | -0.27 (-3.13%) | 18,607,640 |
14 Apr 2021 | CNY | 8.76 | 8.8 | 8.3 | 8.64 | 8.64 | -0.2 (-2.26%) | 27,173,231 |
13 Apr 2021 | CNY | 9.11 | 9.13 | 8.68 | 8.84 | 8.84 | -0.45 (-4.84%) | 30,205,031 |
12 Apr 2021 | CNY | 9.16 | 9.46 | 9.05 | 9.29 | 9.29 | +0.04 (+0.43%) | 32,236,611 |
9 Apr 2021 | CNY | 9.44 | 9.54 | 9.21 | 9.25 | 9.25 | -0.48 (-4.93%) | 45,084,686 |
8 Apr 2021 | CNY | 10.48 | 10.99 | 9.72 | 9.73 | 9.73 | -1.07 (-9.91%) | 70,346,551 |
7 Apr 2021 | CNY | 11.1 | 11.63 | 10.5 | 10.8 | 10.8 | -0.11 (-1.01%) | 75,295,833 |