Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 2.15 | 2.31 | 2.1 | 2.17 | 2.17 | -0.04 (-1.81%) | 93,173,301 |
20 May 2021 | CNY | 2.17 | 2.21 | 2.14 | 2.21 | 2.21 | +0.11 (+5.24%) | 38,792,676 |
19 May 2021 | CNY | 2.02 | 2.1 | 2 | 2.1 | 2.1 | +0.1 (+5%) | 47,767,141 |
18 May 2021 | CNY | 1.9 | 2 | 1.9 | 2 | 2 | +0.1 (+5.26%) | 43,184,928 |
17 May 2021 | CNY | 2.1 | 2.1 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 70,379,870 |
14 May 2021 | CNY | 1.96 | 2 | 1.94 | 2 | 2 | +0.1 (+5.26%) | 34,302,066 |
13 May 2021 | CNY | 1.8 | 1.9 | 1.78 | 1.9 | 1.9 | +0.09 (+4.97%) | 55,276,475 |
12 May 2021 | CNY | 1.82 | 1.84 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 65,375,720 |
11 May 2021 | CNY | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | +0.09 (+5.20%) | 64,520,760 |
10 May 2021 | CNY | 1.71 | 1.77 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 34,192,800 |
7 May 2021 | CNY | 1.66 | 1.72 | 1.64 | 1.7 | 1.7 | +0.04 (+2.41%) | 29,719,300 |
6 May 2021 | CNY | 1.64 | 1.69 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 28,193,800 |
30 Apr 2021 | CNY | 1.63 | 1.67 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 29,905,720 |
29 Apr 2021 | CNY | 1.65 | 1.71 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 39,467,300 |
28 Apr 2021 | CNY | 1.7 | 1.73 | 1.65 | 1.65 | 1.65 | -0.09 (-5.17%) | 72,593,212 |
27 Apr 2021 | CNY | 1.68 | 1.74 | 1.67 | 1.74 | 1.74 | +0.08 (+4.82%) | 76,460,276 |
26 Apr 2021 | CNY | 1.63 | 1.69 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 33,819,620 |
23 Apr 2021 | CNY | 1.62 | 1.66 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 18,379,944 |
22 Apr 2021 | CNY | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | +0.06 (+3.80%) | 20,274,004 |
21 Apr 2021 | CNY | 1.6 | 1.62 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 23,757,216 |
20 Apr 2021 | CNY | 1.62 | 1.66 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 31,977,400 |
19 Apr 2021 | CNY | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | +0.06 (+3.80%) | 41,201,708 |
16 Apr 2021 | CNY | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 26,244,604 |
15 Apr 2021 | CNY | 1.6 | 1.65 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 51,012,604 |
14 Apr 2021 | CNY | 1.54 | 1.61 | 1.52 | 1.61 | 1.61 | +0.09 (+5.92%) | 44,529,436 |
13 Apr 2021 | CNY | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 27,494,500 |
12 Apr 2021 | CNY | 1.57 | 1.61 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 50,796,600 |
9 Apr 2021 | CNY | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.07 (+4.73%) | 28,999,032 |
8 Apr 2021 | CNY | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 29,616,808 |
7 Apr 2021 | CNY | 1.53 | 1.55 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 26,542,676 |