Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 8.63 | 8.76 | 8.6 | 8.63 | 8.63 | +0.09 (+1.05%) | 18,733,667 |
21 May 2021 | CNY | 8.48 | 8.63 | 8.44 | 8.54 | 8.54 | +0.01 (+0.12%) | 18,322,453 |
20 May 2021 | CNY | 8.5 | 8.62 | 8.38 | 8.53 | 8.53 | -0.1 (-1.16%) | 21,294,081 |
19 May 2021 | CNY | 8.67 | 8.7 | 8.5 | 8.63 | 8.63 | -0.1 (-1.15%) | 23,093,908 |
18 May 2021 | CNY | 8.88 | 8.99 | 8.71 | 8.73 | 8.73 | +0.05 (+0.58%) | 31,869,936 |
17 May 2021 | CNY | 8.6 | 8.83 | 8.5 | 8.68 | 8.68 | +0.17 (+2.00%) | 30,970,142 |
14 May 2021 | CNY | 8.47 | 8.52 | 8.34 | 8.51 | 8.51 | +0.08 (+0.95%) | 16,650,108 |
13 May 2021 | CNY | 8.5 | 8.51 | 8.34 | 8.43 | 8.43 | -0.15 (-1.75%) | 17,733,974 |
12 May 2021 | CNY | 8.45 | 8.64 | 8.41 | 8.58 | 8.58 | +0.1 (+1.18%) | 20,613,017 |
11 May 2021 | CNY | 8.47 | 8.54 | 8.28 | 8.48 | 8.48 | -0.15 (-1.74%) | 23,030,973 |
10 May 2021 | CNY | 8.39 | 8.67 | 8.38 | 8.63 | 8.63 | +0.28 (+3.35%) | 40,824,726 |
7 May 2021 | CNY | 8.24 | 8.52 | 8.2 | 8.35 | 8.35 | +0.28 (+3.47%) | 39,354,374 |
6 May 2021 | CNY | 7.97 | 8.09 | 7.95 | 8.07 | 8.07 | +0.19 (+2.41%) | 13,912,354 |
30 Apr 2021 | CNY | 7.98 | 8 | 7.82 | 7.88 | 7.88 | -0.17 (-2.11%) | 12,834,845 |
29 Apr 2021 | CNY | 8.03 | 8.09 | 7.97 | 8.05 | 8.05 | +0.08 (+1.00%) | 9,975,078 |
28 Apr 2021 | CNY | 7.92 | 7.97 | 7.86 | 7.97 | 7.97 | -0.04 (-0.50%) | 8,340,719 |
27 Apr 2021 | CNY | 8.03 | 8.13 | 7.89 | 8.01 | 8.01 | +0.01 (+0.13%) | 12,253,208 |
26 Apr 2021 | CNY | 8.02 | 8.12 | 7.98 | 8 | 8 | -0.05 (-0.62%) | 11,102,007 |
23 Apr 2021 | CNY | 8.05 | 8.09 | 7.97 | 8.05 | 8.05 | -0.04 (-0.49%) | 8,800,532 |
22 Apr 2021 | CNY | 8.16 | 8.2 | 8.08 | 8.09 | 8.09 | -0.04 (-0.49%) | 9,241,769 |
21 Apr 2021 | CNY | 8.1 | 8.16 | 8.08 | 8.13 | 8.13 | -0.01 (-0.12%) | 10,010,034 |
20 Apr 2021 | CNY | 8.08 | 8.23 | 8.05 | 8.14 | 8.14 | 0.0 (0.0%) | 13,023,969 |
19 Apr 2021 | CNY | 8.14 | 8.2 | 8.07 | 8.14 | 8.14 | +0.06 (+0.74%) | 14,364,286 |
16 Apr 2021 | CNY | 8.03 | 8.14 | 8.02 | 8.08 | 8.08 | +0.13 (+1.64%) | 16,773,874 |
15 Apr 2021 | CNY | 7.83 | 7.97 | 7.75 | 7.95 | 7.95 | +0.1 (+1.27%) | 11,520,206 |
14 Apr 2021 | CNY | 7.82 | 7.87 | 7.81 | 7.85 | 7.85 | +0.05 (+0.64%) | 8,287,760 |
13 Apr 2021 | CNY | 7.93 | 7.96 | 7.75 | 7.8 | 7.8 | -0.21 (-2.62%) | 18,748,633 |
12 Apr 2021 | CNY | 8.09 | 8.11 | 7.95 | 8.01 | 8.01 | -0.14 (-1.72%) | 13,781,621 |
9 Apr 2021 | CNY | 8.25 | 8.28 | 8.11 | 8.15 | 8.15 | -0.01 (-0.12%) | 14,717,597 |
8 Apr 2021 | CNY | 8.1 | 8.27 | 8.08 | 8.16 | 8.16 | +0.04 (+0.49%) | 18,784,189 |