Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 8.73 | 8.78 | 8.49 | 8.63 | 8.63 | +0.12 (+1.41%) | 11,980,440 |
31 May 2021 | CNY | 8.36 | 8.56 | 8.36 | 8.51 | 8.51 | +0.15 (+1.79%) | 8,101,171 |
28 May 2021 | CNY | 8.56 | 8.58 | 8.3 | 8.36 | 8.36 | -0.2 (-2.34%) | 10,149,695 |
27 May 2021 | CNY | 8.45 | 8.66 | 8.41 | 8.56 | 8.56 | +0.11 (+1.30%) | 10,468,789 |
26 May 2021 | CNY | 8.72 | 8.74 | 8.43 | 8.45 | 8.45 | -0.26 (-2.99%) | 13,741,289 |
25 May 2021 | CNY | 8.65 | 8.75 | 8.5 | 8.71 | 8.71 | -0.01 (-0.11%) | 13,691,334 |
24 May 2021 | CNY | 8.56 | 8.74 | 8.49 | 8.72 | 8.72 | +0.16 (+1.87%) | 11,931,223 |
21 May 2021 | CNY | 8.62 | 8.8 | 8.53 | 8.56 | 8.56 | -0.11 (-1.27%) | 14,116,362 |
20 May 2021 | CNY | 8.63 | 8.88 | 8.45 | 8.67 | 8.67 | +0.05 (+0.58%) | 18,991,969 |
19 May 2021 | CNY | 8.39 | 8.73 | 8.23 | 8.62 | 8.62 | +0.26 (+3.11%) | 17,453,648 |
18 May 2021 | CNY | 8.16 | 8.38 | 8.08 | 8.36 | 8.36 | +0.21 (+2.58%) | 8,283,277 |
17 May 2021 | CNY | 8.43 | 8.49 | 8.15 | 8.15 | 8.15 | -0.27 (-3.21%) | 8,887,500 |
14 May 2021 | CNY | 8.3 | 8.44 | 8.26 | 8.42 | 8.42 | +0.17 (+2.06%) | 8,574,414 |
13 May 2021 | CNY | 8.3 | 8.38 | 8.2 | 8.25 | 8.25 | -0.11 (-1.32%) | 6,687,688 |
12 May 2021 | CNY | 8.15 | 8.38 | 8.11 | 8.36 | 8.36 | +0.17 (+2.08%) | 8,464,738 |
11 May 2021 | CNY | 7.94 | 8.2 | 7.88 | 8.19 | 8.19 | +0.19 (+2.38%) | 7,999,068 |
10 May 2021 | CNY | 7.87 | 8.03 | 7.82 | 8 | 8 | +0.17 (+2.17%) | 5,460,109 |
7 May 2021 | CNY | 8.11 | 8.12 | 7.83 | 7.83 | 7.83 | -0.28 (-3.45%) | 8,409,505 |
6 May 2021 | CNY | 8.18 | 8.24 | 8.05 | 8.11 | 8.11 | -0.03 (-0.37%) | 6,232,887 |
30 Apr 2021 | CNY | 8.1 | 8.15 | 7.98 | 8.14 | 8.14 | +0.07 (+0.87%) | 6,049,041 |
29 Apr 2021 | CNY | 8.12 | 8.29 | 8.05 | 8.07 | 8.07 | -0.09 (-1.10%) | 7,477,215 |
28 Apr 2021 | CNY | 8.22 | 8.49 | 8.15 | 8.16 | 8.16 | +0.03 (+0.37%) | 10,435,036 |
27 Apr 2021 | CNY | 8.28 | 8.31 | 8.07 | 8.13 | 8.13 | -0.25 (-2.98%) | 9,322,641 |
26 Apr 2021 | CNY | 8.51 | 8.55 | 8.33 | 8.38 | 8.38 | -0.26 (-3.01%) | 14,471,560 |
23 Apr 2021 | CNY | 8.38 | 8.98 | 8.26 | 8.64 | 8.64 | +0.38 (+4.60%) | 22,240,213 |
22 Apr 2021 | CNY | 8.17 | 8.43 | 8.1 | 8.26 | 8.26 | +0.22 (+2.74%) | 12,234,512 |
21 Apr 2021 | CNY | 8.12 | 8.14 | 8.01 | 8.04 | 8.04 | -0.22 (-2.66%) | 10,012,297 |
20 Apr 2021 | CNY | 7.98 | 8.46 | 7.97 | 8.26 | 8.26 | +0.28 (+3.51%) | 16,948,450 |
19 Apr 2021 | CNY | 7.95 | 8.04 | 7.94 | 7.98 | 7.98 | +0.03 (+0.38%) | 8,008,421 |
16 Apr 2021 | CNY | 7.82 | 7.95 | 7.82 | 7.95 | 7.95 | +0.04 (+0.51%) | 7,278,380 |