Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | CNY | 5.3 | 5.41 | 5.23 | 5.41 | 5.41 | +0.11 (+2.08%) | 20,176,398 |
17 May 2021 | CNY | 5.31 | 5.4 | 5.23 | 5.3 | 5.3 | -0.05 (-0.93%) | 17,923,039 |
14 May 2021 | CNY | 5.35 | 5.42 | 5.2 | 5.35 | 5.35 | +0.03 (+0.56%) | 21,563,882 |
13 May 2021 | CNY | 5.38 | 5.42 | 5.28 | 5.32 | 5.32 | -0.12 (-2.21%) | 19,650,574 |
12 May 2021 | CNY | 5.46 | 5.48 | 5.25 | 5.44 | 5.44 | +0.03 (+0.55%) | 22,158,249 |
11 May 2021 | CNY | 5.23 | 5.43 | 5.18 | 5.41 | 5.41 | +0.15 (+2.85%) | 27,098,810 |
10 May 2021 | CNY | 5.2 | 5.32 | 5.12 | 5.26 | 5.26 | +0.06 (+1.15%) | 28,597,778 |
7 May 2021 | CNY | 5.05 | 5.34 | 5.04 | 5.2 | 5.2 | +0.21 (+4.21%) | 36,113,557 |
6 May 2021 | CNY | 4.82 | 5.09 | 4.78 | 4.99 | 4.99 | +0.2 (+4.18%) | 32,513,210 |
30 Apr 2021 | CNY | 4.67 | 4.83 | 4.67 | 4.79 | 4.79 | +0.12 (+2.57%) | 21,727,300 |
29 Apr 2021 | CNY | 4.73 | 4.76 | 4.65 | 4.67 | 4.67 | -0.06 (-1.27%) | 9,268,202 |
28 Apr 2021 | CNY | 4.75 | 4.84 | 4.58 | 4.73 | 4.73 | -0.05 (-1.05%) | 18,304,041 |
27 Apr 2021 | CNY | 4.72 | 4.81 | 4.62 | 4.78 | 4.78 | +0.02 (+0.42%) | 12,895,031 |
26 Apr 2021 | CNY | 4.66 | 4.88 | 4.65 | 4.76 | 4.76 | +0.11 (+2.37%) | 17,947,730 |
23 Apr 2021 | CNY | 4.73 | 4.79 | 4.58 | 4.65 | 4.65 | -0.09 (-1.90%) | 9,175,445 |
22 Apr 2021 | CNY | 4.64 | 4.74 | 4.62 | 4.74 | 4.74 | +0.11 (+2.38%) | 7,518,129 |
21 Apr 2021 | CNY | 4.68 | 4.7 | 4.62 | 4.63 | 4.63 | -0.06 (-1.28%) | 4,984,071 |
20 Apr 2021 | CNY | 4.73 | 4.79 | 4.68 | 4.69 | 4.69 | -0.04 (-0.85%) | 9,182,221 |
19 Apr 2021 | CNY | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | +0.05 (+1.07%) | 9,137,561 |
16 Apr 2021 | CNY | 4.59 | 4.73 | 4.58 | 4.68 | 4.68 | +0.09 (+1.96%) | 9,507,301 |
15 Apr 2021 | CNY | 4.58 | 4.62 | 4.55 | 4.59 | 4.59 | -0.03 (-0.65%) | 4,840,101 |
14 Apr 2021 | CNY | 4.64 | 4.65 | 4.54 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,749,502 |
13 Apr 2021 | CNY | 4.62 | 4.67 | 4.53 | 4.64 | 4.64 | +0.02 (+0.43%) | 8,903,600 |
12 Apr 2021 | CNY | 4.68 | 4.73 | 4.58 | 4.62 | 4.62 | -0.06 (-1.28%) | 8,258,386 |
9 Apr 2021 | CNY | 4.59 | 4.69 | 4.58 | 4.68 | 4.68 | +0.09 (+1.96%) | 10,624,541 |
8 Apr 2021 | CNY | 4.55 | 4.63 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 9,201,500 |
7 Apr 2021 | CNY | 4.46 | 4.57 | 4.44 | 4.56 | 4.56 | +0.09 (+2.01%) | 7,922,357 |
6 Apr 2021 | CNY | 4.44 | 4.5 | 4.43 | 4.47 | 4.47 | +0.02 (+0.45%) | 4,588,400 |
2 Apr 2021 | CNY | 4.42 | 4.48 | 4.42 | 4.45 | 4.45 | +0.03 (+0.68%) | 3,140,200 |
1 Apr 2021 | CNY | 4.46 | 4.46 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 3,517,600 |