Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 3 | 3.04 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 1,406,951 |
28 May 2021 | CNY | 3.03 | 3.08 | 2.95 | 2.98 | 2.98 | -0.07 (-2.30%) | 1,912,000 |
27 May 2021 | CNY | 2.97 | 3.09 | 2.96 | 3.05 | 3.05 | +0.06 (+2.01%) | 1,712,700 |
26 May 2021 | CNY | 3.03 | 3.03 | 2.95 | 2.99 | 2.99 | -0.04 (-1.32%) | 1,722,601 |
25 May 2021 | CNY | 3 | 3.05 | 2.96 | 3.03 | 3.03 | +0.03 (+1%) | 1,625,190 |
24 May 2021 | CNY | 3.13 | 3.13 | 2.95 | 3 | 3 | -0.11 (-3.54%) | 3,633,800 |
21 May 2021 | CNY | 3.18 | 3.18 | 3.08 | 3.11 | 3.11 | -0.07 (-2.20%) | 1,793,700 |
20 May 2021 | CNY | 3.28 | 3.34 | 3.18 | 3.18 | 3.18 | -0.17 (-5.07%) | 2,972,800 |
19 May 2021 | CNY | 3.57 | 3.57 | 3.23 | 3.35 | 3.35 | -0.05 (-1.47%) | 6,444,001 |
18 May 2021 | CNY | 3.24 | 3.45 | 3.24 | 3.4 | 3.4 | -0.01 (-0.29%) | 3,841,643 |
17 May 2021 | CNY | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -0.18 (-5.01%) | 508,800 |
14 May 2021 | CNY | 3.69 | 3.75 | 3.42 | 3.59 | 3.59 | +0.02 (+0.56%) | 6,765,314 |
13 May 2021 | CNY | 3.4 | 3.57 | 3.39 | 3.57 | 3.57 | +0.17 (+5%) | 3,519,714 |
12 May 2021 | CNY | 3.28 | 3.4 | 3.23 | 3.4 | 3.4 | +0.16 (+4.94%) | 4,975,713 |
11 May 2021 | CNY | 3.11 | 3.24 | 3.07 | 3.24 | 3.24 | +0.15 (+4.85%) | 2,986,513 |
10 May 2021 | CNY | 3.1 | 3.13 | 3.04 | 3.09 | 3.09 | -0.01 (-0.32%) | 1,102,913 |
7 May 2021 | CNY | 3.18 | 3.18 | 3.07 | 3.1 | 3.1 | -0.1 (-3.13%) | 1,398,355 |
6 May 2021 | CNY | 3.11 | 3.25 | 3.11 | 3.2 | 3.2 | +0.1 (+3.23%) | 1,366,400 |
30 Apr 2021 | CNY | 3 | 3.1 | 2.96 | 3.1 | 3.1 | +0.15 (+5.08%) | 2,543,300 |
29 Apr 2021 | CNY | 3.01 | 3.01 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 1,779,900 |
28 Apr 2021 | CNY | 3.05 | 3.07 | 2.9 | 2.97 | 2.97 | -0.08 (-2.62%) | 3,537,681 |
27 Apr 2021 | CNY | 3.17 | 3.18 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 1,937,500 |
26 Apr 2021 | CNY | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 896,300 |
23 Apr 2021 | CNY | 3.2 | 3.25 | 3.18 | 3.25 | 3.25 | +0.04 (+1.25%) | 1,252,000 |
22 Apr 2021 | CNY | 3.28 | 3.29 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 1,094,900 |
21 Apr 2021 | CNY | 3.27 | 3.3 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 1,059,701 |
20 Apr 2021 | CNY | 3.28 | 3.33 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 1,100,100 |
19 Apr 2021 | CNY | 3.3 | 3.35 | 3.24 | 3.31 | 3.31 | +0.01 (+0.30%) | 1,076,200 |
16 Apr 2021 | CNY | 3.17 | 3.3 | 3.13 | 3.3 | 3.3 | +0.12 (+3.77%) | 1,715,081 |
15 Apr 2021 | CNY | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | -0.03 (-0.93%) | 1,128,500 |