Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 4.45 | 4.46 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 3,380,572 |
31 May 2021 | CNY | 4.46 | 4.5 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 4,087,550 |
28 May 2021 | CNY | 4.39 | 4.48 | 4.35 | 4.48 | 4.48 | +0.09 (+2.05%) | 5,018,050 |
27 May 2021 | CNY | 4.38 | 4.55 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 4,133,000 |
26 May 2021 | CNY | 4.39 | 4.42 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 2,255,334 |
25 May 2021 | CNY | 4.39 | 4.4 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 2,870,227 |
24 May 2021 | CNY | 4.38 | 4.42 | 4.37 | 4.38 | 4.38 | +0.01 (+0.23%) | 3,339,800 |
21 May 2021 | CNY | 4.33 | 4.4 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 3,201,001 |
20 May 2021 | CNY | 4.3 | 4.35 | 4.26 | 4.33 | 4.33 | 0.0 (0.0%) | 2,467,106 |
19 May 2021 | CNY | 4.32 | 4.34 | 4.26 | 4.33 | 4.33 | 0.0 (0.0%) | 2,671,500 |
18 May 2021 | CNY | 4.34 | 4.36 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 2,833,100 |
17 May 2021 | CNY | 4.39 | 4.41 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 4,293,906 |
14 May 2021 | CNY | 4.36 | 4.4 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 5,189,010 |
13 May 2021 | CNY | 4.3 | 4.38 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 6,543,704 |
12 May 2021 | CNY | 4.28 | 4.33 | 4.24 | 4.31 | 4.31 | +0.02 (+0.47%) | 5,585,900 |
11 May 2021 | CNY | 4.23 | 4.29 | 4.19 | 4.29 | 4.29 | +0.06 (+1.42%) | 5,093,700 |
10 May 2021 | CNY | 4.19 | 4.25 | 4.15 | 4.23 | 4.23 | +0.04 (+0.95%) | 4,771,500 |
7 May 2021 | CNY | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | +0.08 (+1.95%) | 5,099,126 |
6 May 2021 | CNY | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | +0.04 (+0.98%) | 3,660,826 |
30 Apr 2021 | CNY | 4.17 | 4.17 | 4.03 | 4.07 | 4.07 | -0.11 (-2.63%) | 6,795,640 |
29 Apr 2021 | CNY | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | +0.03 (+0.72%) | 3,824,900 |
28 Apr 2021 | CNY | 4.19 | 4.2 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 5,061,490 |
27 Apr 2021 | CNY | 4.16 | 4.23 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 6,770,360 |
26 Apr 2021 | CNY | 4.2 | 4.23 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 5,271,410 |
23 Apr 2021 | CNY | 4.37 | 4.37 | 4.21 | 4.21 | 4.21 | -0.13 (-3.00%) | 10,255,826 |
22 Apr 2021 | CNY | 4.39 | 4.43 | 4.33 | 4.34 | 4.34 | -0.06 (-1.36%) | 10,127,100 |
21 Apr 2021 | CNY | 4.4 | 4.5 | 4.33 | 4.4 | 4.4 | -0.04 (-0.90%) | 12,093,078 |
20 Apr 2021 | CNY | 4.53 | 4.53 | 4.39 | 4.44 | 4.44 | -0.16 (-3.48%) | 12,194,988 |
19 Apr 2021 | CNY | 4.54 | 4.7 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 12,228,488 |
16 Apr 2021 | CNY | 4.51 | 4.68 | 4.44 | 4.6 | 4.6 | +0.08 (+1.77%) | 16,563,600 |