Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 6.29 | 6.32 | 6.25 | 6.28 | 6.28 | -0.01 (-0.16%) | 24,030,412 |
31 May 2021 | CNY | 6.32 | 6.38 | 6.26 | 6.29 | 6.29 | -0.04 (-0.63%) | 29,356,194 |
28 May 2021 | CNY | 6.45 | 6.47 | 6.3 | 6.33 | 6.33 | -0.15 (-2.31%) | 39,097,265 |
27 May 2021 | CNY | 6.43 | 6.52 | 6.4 | 6.48 | 6.48 | +0.02 (+0.31%) | 30,912,194 |
26 May 2021 | CNY | 6.29 | 6.51 | 6.26 | 6.46 | 6.46 | +0.16 (+2.54%) | 57,688,201 |
25 May 2021 | CNY | 6.37 | 6.38 | 6.21 | 6.3 | 6.3 | -0.06 (-0.94%) | 46,167,883 |
24 May 2021 | CNY | 6.37 | 6.42 | 6.32 | 6.36 | 6.36 | +0.02 (+0.32%) | 32,036,290 |
21 May 2021 | CNY | 6.41 | 6.53 | 6.32 | 6.34 | 6.34 | -0.09 (-1.40%) | 50,444,982 |
20 May 2021 | CNY | 6.5 | 6.56 | 6.42 | 6.43 | 6.43 | -0.13 (-1.98%) | 63,949,537 |
19 May 2021 | CNY | 6.8 | 6.93 | 6.42 | 6.56 | 6.56 | -0.4 (-5.75%) | 116,494,696 |
18 May 2021 | CNY | 6.33 | 6.96 | 6.32 | 6.96 | 6.96 | +0.63 (+9.95%) | 163,082,216 |
17 May 2021 | CNY | 6.09 | 6.37 | 6.07 | 6.33 | 6.33 | +0.24 (+3.94%) | 51,774,406 |
14 May 2021 | CNY | 6.06 | 6.1 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 13,831,230 |
13 May 2021 | CNY | 6.05 | 6.08 | 6.02 | 6.05 | 6.05 | -0.02 (-0.33%) | 12,281,325 |
12 May 2021 | CNY | 6.06 | 6.07 | 6.03 | 6.07 | 6.07 | -0.02 (-0.33%) | 10,845,731 |
11 May 2021 | CNY | 6.03 | 6.1 | 6.02 | 6.09 | 6.09 | +0.08 (+1.33%) | 16,505,876 |
10 May 2021 | CNY | 6.09 | 6.09 | 5.99 | 6.01 | 6.01 | -0.08 (-1.31%) | 23,099,986 |
7 May 2021 | CNY | 6.1 | 6.12 | 6.06 | 6.09 | 6.09 | +0.02 (+0.33%) | 15,963,579 |
6 May 2021 | CNY | 6.17 | 6.2 | 6.06 | 6.07 | 6.07 | -0.09 (-1.46%) | 26,507,765 |
30 Apr 2021 | CNY | 6.24 | 6.24 | 6.08 | 6.16 | 6.16 | -0.07 (-1.12%) | 34,579,296 |
29 Apr 2021 | CNY | 6.21 | 6.25 | 6.18 | 6.23 | 6.23 | +0.07 (+1.14%) | 21,276,416 |
28 Apr 2021 | CNY | 6.21 | 6.28 | 6.14 | 6.16 | 6.16 | -0.28 (-4.35%) | 49,136,164 |
27 Apr 2021 | CNY | 6.39 | 6.44 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 13,335,043 |
26 Apr 2021 | CNY | 6.42 | 6.44 | 6.37 | 6.4 | 6.4 | -0.03 (-0.47%) | 13,110,435 |
23 Apr 2021 | CNY | 6.53 | 6.54 | 6.4 | 6.43 | 6.43 | -0.12 (-1.83%) | 14,312,642 |
22 Apr 2021 | CNY | 6.5 | 6.61 | 6.5 | 6.55 | 6.55 | +0.06 (+0.92%) | 12,666,528 |
21 Apr 2021 | CNY | 6.48 | 6.51 | 6.44 | 6.49 | 6.49 | -0.02 (-0.31%) | 8,522,692 |
20 Apr 2021 | CNY | 6.49 | 6.57 | 6.46 | 6.51 | 6.51 | 0.0 (0.0%) | 16,608,820 |
19 Apr 2021 | CNY | 6.51 | 6.52 | 6.48 | 6.51 | 6.51 | +0.01 (+0.15%) | 16,290,276 |
16 Apr 2021 | CNY | 6.33 | 6.51 | 6.31 | 6.5 | 6.5 | +0.18 (+2.85%) | 25,144,607 |