Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 5.47 | 5.5 | 5.33 | 5.38 | 5.38 | -0.05 (-0.92%) | 12,225,677 |
28 May 2021 | CNY | 5.55 | 5.58 | 5.38 | 5.43 | 5.43 | -0.08 (-1.45%) | 12,932,737 |
27 May 2021 | CNY | 5.51 | 5.6 | 5.45 | 5.51 | 5.51 | 0.0 (0.0%) | 15,684,114 |
26 May 2021 | CNY | 5.34 | 5.54 | 5.33 | 5.51 | 5.51 | +0.2 (+3.77%) | 22,536,134 |
25 May 2021 | CNY | 5.27 | 5.36 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 13,851,362 |
24 May 2021 | CNY | 5.28 | 5.39 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 9,506,902 |
21 May 2021 | CNY | 5.28 | 5.34 | 5.27 | 5.31 | 5.31 | +0.05 (+0.95%) | 9,562,537 |
20 May 2021 | CNY | 5.25 | 5.31 | 5.15 | 5.26 | 5.26 | -0.02 (-0.38%) | 12,383,064 |
19 May 2021 | CNY | 5.38 | 5.41 | 5.28 | 5.28 | 5.28 | -0.1 (-1.86%) | 11,042,643 |
18 May 2021 | CNY | 5.33 | 5.38 | 5.28 | 5.38 | 5.38 | +0.06 (+1.13%) | 12,179,006 |
17 May 2021 | CNY | 5.36 | 5.39 | 5.25 | 5.32 | 5.32 | -0.09 (-1.66%) | 12,647,825 |
14 May 2021 | CNY | 5.49 | 5.56 | 5.35 | 5.41 | 5.41 | -0.12 (-2.17%) | 20,301,194 |
13 May 2021 | CNY | 5.56 | 5.75 | 5.47 | 5.53 | 5.53 | -0.07 (-1.25%) | 24,259,203 |
12 May 2021 | CNY | 5.62 | 5.68 | 5.51 | 5.6 | 5.6 | -0.03 (-0.53%) | 24,440,764 |
11 May 2021 | CNY | 5.61 | 5.76 | 5.5 | 5.63 | 5.63 | -0.06 (-1.05%) | 34,593,756 |
10 May 2021 | CNY | 5.78 | 6.12 | 5.62 | 5.69 | 5.69 | -0.04 (-0.70%) | 59,106,981 |
7 May 2021 | CNY | 5.66 | 5.84 | 5.44 | 5.73 | 5.73 | +0.23 (+4.18%) | 56,370,273 |
6 May 2021 | CNY | 5.29 | 5.57 | 5.29 | 5.5 | 5.5 | +0.33 (+6.38%) | 45,103,531 |
30 Apr 2021 | CNY | 5.1 | 5.43 | 5.05 | 5.17 | 5.17 | +0.14 (+2.78%) | 33,748,186 |
29 Apr 2021 | CNY | 4.95 | 5.05 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 10,935,035 |
28 Apr 2021 | CNY | 4.89 | 5.06 | 4.87 | 4.98 | 4.98 | +0.17 (+3.53%) | 13,305,757 |
27 Apr 2021 | CNY | 4.95 | 4.95 | 4.74 | 4.81 | 4.81 | -0.09 (-1.84%) | 5,781,200 |
26 Apr 2021 | CNY | 4.86 | 4.99 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 8,589,125 |
23 Apr 2021 | CNY | 4.88 | 4.89 | 4.82 | 4.86 | 4.86 | -0.02 (-0.41%) | 3,787,300 |
22 Apr 2021 | CNY | 4.88 | 4.94 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 4,004,321 |
21 Apr 2021 | CNY | 4.93 | 4.95 | 4.87 | 4.89 | 4.89 | -0.06 (-1.21%) | 3,994,311 |
20 Apr 2021 | CNY | 4.99 | 5 | 4.94 | 4.95 | 4.95 | -0.05 (-1%) | 4,895,601 |
19 Apr 2021 | CNY | 5.03 | 5.03 | 4.96 | 5 | 5 | 0.0 (0.0%) | 7,465,638 |
16 Apr 2021 | CNY | 4.91 | 5.01 | 4.89 | 5 | 5 | +0.1 (+2.04%) | 7,366,233 |
15 Apr 2021 | CNY | 4.92 | 4.93 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 4,500,311 |