Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 4.27 | 4.34 | 4.21 | 4.29 | 4.29 | 0.0 (0.0%) | 19,370,760 |
31 May 2021 | CNY | 4.12 | 4.34 | 4.06 | 4.29 | 4.29 | +0.17 (+4.13%) | 27,856,846 |
28 May 2021 | CNY | 4.14 | 4.2 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 16,886,451 |
27 May 2021 | CNY | 4.07 | 4.45 | 4.05 | 4.19 | 4.19 | +0.12 (+2.95%) | 31,067,771 |
26 May 2021 | CNY | 4.05 | 4.12 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 12,497,953 |
25 May 2021 | CNY | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | -0.08 (-1.93%) | 20,252,713 |
24 May 2021 | CNY | 4.08 | 4.18 | 4.06 | 4.14 | 4.14 | +0.05 (+1.22%) | 12,423,603 |
21 May 2021 | CNY | 4.06 | 4.17 | 4 | 4.09 | 4.09 | 0.0 (0.0%) | 14,900,043 |
20 May 2021 | CNY | 4.26 | 4.3 | 4.03 | 4.09 | 4.09 | -0.18 (-4.22%) | 29,119,200 |
19 May 2021 | CNY | 4.39 | 4.45 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 20,572,996 |
18 May 2021 | CNY | 4.22 | 4.4 | 4.2 | 4.33 | 4.33 | +0.06 (+1.41%) | 20,013,170 |
17 May 2021 | CNY | 4.28 | 4.33 | 4.14 | 4.27 | 4.27 | -0.11 (-2.51%) | 26,050,374 |
14 May 2021 | CNY | 4.33 | 4.5 | 4.23 | 4.38 | 4.38 | +0.06 (+1.39%) | 35,906,140 |
13 May 2021 | CNY | 4.59 | 4.75 | 4.31 | 4.32 | 4.32 | -0.07 (-1.59%) | 53,104,061 |
12 May 2021 | CNY | 4.16 | 4.45 | 4.16 | 4.39 | 4.39 | +0.13 (+3.05%) | 44,547,301 |
11 May 2021 | CNY | 4.44 | 4.55 | 4.12 | 4.26 | 4.26 | -0.09 (-2.07%) | 61,156,054 |
10 May 2021 | CNY | 3.91 | 4.35 | 3.89 | 4.35 | 4.35 | +0.4 (+10.13%) | 24,212,635 |
7 May 2021 | CNY | 3.86 | 3.97 | 3.73 | 3.95 | 3.95 | +0.11 (+2.86%) | 27,547,265 |
6 May 2021 | CNY | 3.83 | 4.01 | 3.81 | 3.84 | 3.84 | +0.02 (+0.52%) | 21,107,575 |
30 Apr 2021 | CNY | 3.83 | 3.93 | 3.78 | 3.82 | 3.82 | -0.09 (-2.30%) | 25,584,980 |
29 Apr 2021 | CNY | 3.95 | 4.11 | 3.78 | 3.91 | 3.91 | -0.13 (-3.22%) | 35,498,238 |
28 Apr 2021 | CNY | 4.28 | 4.31 | 4.03 | 4.04 | 4.04 | -0.15 (-3.58%) | 37,889,811 |
27 Apr 2021 | CNY | 4.26 | 4.35 | 4.17 | 4.19 | 4.19 | -0.17 (-3.90%) | 42,242,926 |
26 Apr 2021 | CNY | 4.5 | 4.86 | 4.32 | 4.36 | 4.36 | -0.12 (-2.68%) | 84,932,407 |
23 Apr 2021 | CNY | 4.16 | 4.48 | 4.16 | 4.48 | 4.48 | +0.41 (+10.07%) | 38,307,753 |
22 Apr 2021 | CNY | 4.03 | 4.15 | 3.99 | 4.07 | 4.07 | +0.03 (+0.74%) | 28,215,760 |
21 Apr 2021 | CNY | 4.17 | 4.18 | 4.01 | 4.04 | 4.04 | -0.19 (-4.49%) | 47,960,720 |
20 Apr 2021 | CNY | 4.04 | 4.3 | 3.96 | 4.23 | 4.23 | +0.2 (+4.96%) | 74,653,503 |
19 Apr 2021 | CNY | 4.02 | 4.15 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 66,364,124 |
16 Apr 2021 | CNY | 4.22 | 4.35 | 4.09 | 4.09 | 4.09 | -0.45 (-9.91%) | 99,659,559 |