Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 5.84 | 5.94 | 5.57 | 5.79 | 5.79 | +0.06 (+1.05%) | 39,467,402 |
28 May 2021 | CNY | 5.81 | 6 | 5.62 | 5.73 | 5.73 | -0.21 (-3.54%) | 50,159,138 |
27 May 2021 | CNY | 6.15 | 6.38 | 5.88 | 5.94 | 5.94 | -0.54 (-8.33%) | 78,909,642 |
26 May 2021 | CNY | 6.07 | 6.48 | 6.07 | 6.48 | 6.48 | +0.59 (+10.02%) | 27,723,985 |
25 May 2021 | CNY | 5.75 | 5.89 | 5.62 | 5.89 | 5.89 | +0.54 (+10.09%) | 57,083,187 |
24 May 2021 | CNY | 4.87 | 5.35 | 4.82 | 5.35 | 5.35 | +0.49 (+10.08%) | 28,024,988 |
21 May 2021 | CNY | 4.64 | 5.05 | 4.64 | 4.86 | 4.86 | +0.18 (+3.85%) | 35,195,752 |
20 May 2021 | CNY | 4.93 | 5.06 | 4.68 | 4.68 | 4.68 | -0.52 (-10.00%) | 40,449,701 |
19 May 2021 | CNY | 5.42 | 5.5 | 5.16 | 5.2 | 5.2 | -0.34 (-6.14%) | 36,095,700 |
18 May 2021 | CNY | 5.33 | 5.6 | 5.2 | 5.54 | 5.54 | +0.18 (+3.36%) | 42,338,491 |
17 May 2021 | CNY | 5.56 | 5.7 | 5.19 | 5.36 | 5.36 | -0.41 (-7.11%) | 56,347,294 |
14 May 2021 | CNY | 5.6 | 6.15 | 5.39 | 5.77 | 5.77 | 0.0 (0.0%) | 64,369,029 |
13 May 2021 | CNY | 5.56 | 6.16 | 5.56 | 5.77 | 5.77 | +0.17 (+3.04%) | 70,130,248 |
12 May 2021 | CNY | 5.5 | 5.89 | 5.31 | 5.6 | 5.6 | -0.16 (-2.78%) | 67,985,993 |
11 May 2021 | CNY | 5.76 | 5.76 | 5.25 | 5.76 | 5.76 | +0.52 (+9.92%) | 87,191,090 |
10 May 2021 | CNY | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | +0.48 (+10.08%) | 5,813,809 |
7 May 2021 | CNY | 4.7 | 4.76 | 4.55 | 4.76 | 4.76 | +0.43 (+9.93%) | 18,150,400 |
6 May 2021 | CNY | 3.9 | 4.33 | 3.9 | 4.33 | 4.33 | +0.39 (+9.90%) | 14,382,599 |
30 Apr 2021 | CNY | 4.04 | 4.04 | 3.8 | 3.94 | 3.94 | -0.02 (-0.51%) | 6,672,644 |
29 Apr 2021 | CNY | 3.91 | 4.06 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 7,022,033 |
28 Apr 2021 | CNY | 4.1 | 4.1 | 3.9 | 3.92 | 3.92 | -0.18 (-4.39%) | 8,870,772 |
27 Apr 2021 | CNY | 4.19 | 4.28 | 4.04 | 4.1 | 4.1 | -0.12 (-2.84%) | 11,425,100 |
26 Apr 2021 | CNY | 4.33 | 4.34 | 4.2 | 4.22 | 4.22 | -0.07 (-1.63%) | 8,831,400 |
23 Apr 2021 | CNY | 4.49 | 4.49 | 4.24 | 4.29 | 4.29 | -0.21 (-4.67%) | 14,357,305 |
22 Apr 2021 | CNY | 4.18 | 4.58 | 4.17 | 4.5 | 4.5 | +0.29 (+6.89%) | 22,700,102 |
21 Apr 2021 | CNY | 4.28 | 4.36 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 9,988,600 |
20 Apr 2021 | CNY | 4.48 | 4.58 | 4.31 | 4.31 | 4.31 | -0.08 (-1.82%) | 13,585,500 |
19 Apr 2021 | CNY | 4.33 | 4.48 | 4.29 | 4.39 | 4.39 | +0.09 (+2.09%) | 14,208,236 |
16 Apr 2021 | CNY | 4.09 | 4.45 | 4.08 | 4.3 | 4.3 | +0.17 (+4.12%) | 15,828,900 |
15 Apr 2021 | CNY | 4.11 | 4.3 | 4.11 | 4.13 | 4.13 | -0.21 (-4.84%) | 14,759,898 |