Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | CNY | 7.85 | 8 | 7.75 | 7.85 | 7.85 | -0.04 (-0.51%) | 7,627,804 |
24 May 2021 | CNY | 8.03 | 8.36 | 7.88 | 7.89 | 7.89 | -0.14 (-1.74%) | 12,754,252 |
21 May 2021 | CNY | 7.85 | 8.11 | 7.71 | 8.03 | 8.03 | +0.11 (+1.39%) | 14,184,346 |
20 May 2021 | CNY | 7.56 | 8.2 | 7.55 | 7.92 | 7.92 | +0.44 (+5.88%) | 16,213,866 |
19 May 2021 | CNY | 7.45 | 7.52 | 7.43 | 7.48 | 7.48 | -0.04 (-0.53%) | 3,187,335 |
18 May 2021 | CNY | 7.64 | 7.64 | 7.45 | 7.52 | 7.52 | -0.09 (-1.18%) | 4,407,968 |
17 May 2021 | CNY | 7.52 | 7.68 | 7.48 | 7.61 | 7.61 | +0.08 (+1.06%) | 6,385,424 |
14 May 2021 | CNY | 7.42 | 7.57 | 7.38 | 7.53 | 7.53 | +0.14 (+1.89%) | 5,797,474 |
13 May 2021 | CNY | 7.62 | 7.62 | 7.36 | 7.39 | 7.39 | -0.29 (-3.78%) | 6,705,093 |
12 May 2021 | CNY | 7.61 | 7.69 | 7.5 | 7.68 | 7.68 | +0.07 (+0.92%) | 6,171,224 |
11 May 2021 | CNY | 7.42 | 7.71 | 7.4 | 7.61 | 7.61 | +0.19 (+2.56%) | 7,146,376 |
10 May 2021 | CNY | 7.37 | 7.42 | 7.32 | 7.42 | 7.42 | +0.05 (+0.68%) | 3,974,733 |
7 May 2021 | CNY | 7.38 | 7.46 | 7.31 | 7.37 | 7.37 | 0.0 (0.0%) | 4,968,949 |
6 May 2021 | CNY | 7.2 | 7.39 | 7 | 7.37 | 7.37 | +0.16 (+2.22%) | 4,783,586 |
30 Apr 2021 | CNY | 7.3 | 7.34 | 7.03 | 7.21 | 7.21 | -0.16 (-2.17%) | 8,058,456 |
29 Apr 2021 | CNY | 7.43 | 7.46 | 7.36 | 7.37 | 7.37 | -0.1 (-1.34%) | 4,364,049 |
28 Apr 2021 | CNY | 7.39 | 7.49 | 7.33 | 7.47 | 7.47 | +0.08 (+1.08%) | 5,466,200 |
27 Apr 2021 | CNY | 7.47 | 7.53 | 7.28 | 7.39 | 7.39 | -0.05 (-0.67%) | 6,174,426 |
26 Apr 2021 | CNY | 7.53 | 7.68 | 7.41 | 7.44 | 7.44 | -0.13 (-1.72%) | 7,313,102 |
23 Apr 2021 | CNY | 7.89 | 7.89 | 7.55 | 7.57 | 7.57 | -0.33 (-4.18%) | 10,802,700 |
22 Apr 2021 | CNY | 7.87 | 8.1 | 7.83 | 7.9 | 7.9 | +0.08 (+1.02%) | 9,583,606 |
21 Apr 2021 | CNY | 7.96 | 8.03 | 7.73 | 7.82 | 7.82 | -0.23 (-2.86%) | 12,902,802 |
20 Apr 2021 | CNY | 8 | 8.22 | 7.87 | 8.05 | 8.05 | -0.05 (-0.62%) | 14,571,521 |
19 Apr 2021 | CNY | 8.01 | 8.3 | 7.99 | 8.1 | 8.1 | -0.05 (-0.61%) | 15,959,659 |
16 Apr 2021 | CNY | 8.14 | 8.22 | 7.94 | 8.15 | 8.15 | +0.06 (+0.74%) | 19,528,975 |
15 Apr 2021 | CNY | 8.58 | 8.65 | 8 | 8.09 | 8.09 | -0.69 (-7.86%) | 28,561,343 |
14 Apr 2021 | CNY | 8.8 | 9.49 | 8.61 | 8.78 | 8.78 | -0.65 (-6.89%) | 40,308,956 |
13 Apr 2021 | CNY | 11.4 | 11.4 | 9.32 | 9.43 | 9.43 | -0.93 (-8.98%) | 55,717,374 |
12 Apr 2021 | CNY | 9.42 | 10.36 | 9.3 | 10.36 | 10.36 | +0.94 (+9.98%) | 18,471,943 |
9 Apr 2021 | CNY | 9 | 9.42 | 8.6 | 9.42 | 9.42 | +0.86 (+10.05%) | 36,323,099 |