Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 6.03 | 6.08 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 2,405,360 |
21 May 2021 | CNY | 6.04 | 6.07 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 1,832,038 |
20 May 2021 | CNY | 6.07 | 6.07 | 5.97 | 6.05 | 6.05 | -0.02 (-0.33%) | 3,391,284 |
19 May 2021 | CNY | 6.14 | 6.14 | 6.05 | 6.07 | 6.07 | -0.09 (-1.46%) | 3,618,313 |
18 May 2021 | CNY | 6.23 | 6.23 | 6.07 | 6.16 | 6.16 | -0.06 (-0.96%) | 4,537,026 |
17 May 2021 | CNY | 6.18 | 6.35 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 7,155,252 |
14 May 2021 | CNY | 6.16 | 6.24 | 6.13 | 6.18 | 6.18 | +0.01 (+0.16%) | 6,681,506 |
13 May 2021 | CNY | 6.08 | 6.17 | 6.05 | 6.17 | 6.17 | +0.07 (+1.15%) | 6,978,771 |
12 May 2021 | CNY | 6.11 | 6.13 | 6.06 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,778,756 |
11 May 2021 | CNY | 6.12 | 6.13 | 6.04 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,362,970 |
10 May 2021 | CNY | 6.15 | 6.15 | 6.03 | 6.13 | 6.13 | -0.03 (-0.49%) | 4,527,317 |
7 May 2021 | CNY | 6.14 | 6.17 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 5,328,772 |
6 May 2021 | CNY | 6.04 | 6.15 | 6 | 6.13 | 6.13 | +0.05 (+0.82%) | 4,290,874 |
30 Apr 2021 | CNY | 6.09 | 6.15 | 5.91 | 6.08 | 6.08 | 0.0 (0.0%) | 6,926,074 |
29 Apr 2021 | CNY | 6.08 | 6.15 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 4,846,291 |
28 Apr 2021 | CNY | 6.1 | 6.11 | 6.03 | 6.08 | 6.08 | -0.03 (-0.49%) | 4,739,814 |
27 Apr 2021 | CNY | 6.01 | 6.13 | 5.91 | 6.11 | 6.11 | +0.1 (+1.66%) | 6,488,166 |
26 Apr 2021 | CNY | 5.99 | 6.05 | 5.94 | 6.01 | 6.01 | +0.04 (+0.67%) | 4,192,936 |
23 Apr 2021 | CNY | 5.9 | 5.97 | 5.87 | 5.97 | 5.97 | +0.05 (+0.84%) | 2,976,829 |
22 Apr 2021 | CNY | 5.95 | 5.99 | 5.91 | 5.92 | 5.92 | -0.04 (-0.67%) | 2,674,706 |
21 Apr 2021 | CNY | 6.04 | 6.04 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 3,979,898 |
20 Apr 2021 | CNY | 6.07 | 6.09 | 6.02 | 6.03 | 6.03 | -0.03 (-0.50%) | 3,753,136 |
19 Apr 2021 | CNY | 6 | 6.1 | 5.98 | 6.06 | 6.06 | +0.04 (+0.66%) | 4,882,683 |
16 Apr 2021 | CNY | 5.88 | 6.04 | 5.86 | 6.02 | 6.02 | +0.14 (+2.38%) | 5,192,097 |
15 Apr 2021 | CNY | 5.91 | 5.95 | 5.82 | 5.88 | 5.88 | -0.03 (-0.51%) | 3,869,013 |
14 Apr 2021 | CNY | 5.86 | 5.92 | 5.84 | 5.91 | 5.91 | +0.04 (+0.68%) | 2,420,333 |
13 Apr 2021 | CNY | 6 | 6 | 5.85 | 5.87 | 5.87 | -0.14 (-2.33%) | 4,043,636 |
12 Apr 2021 | CNY | 6.05 | 6.09 | 5.98 | 6.01 | 6.01 | -0.08 (-1.31%) | 4,754,451 |
9 Apr 2021 | CNY | 5.94 | 6.2 | 5.94 | 6.09 | 6.09 | +0.13 (+2.18%) | 8,495,406 |
8 Apr 2021 | CNY | 6.05 | 6.05 | 5.96 | 5.96 | 5.96 | -0.05 (-0.83%) | 3,107,001 |