Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | CNY | 4.55 | 4.75 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 6,110,495 |
24 May 2021 | CNY | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | +0.06 (+1.34%) | 687,351 |
21 May 2021 | CNY | 4.44 | 4.52 | 4.41 | 4.49 | 4.49 | +0.05 (+1.13%) | 842,910 |
20 May 2021 | CNY | 4.42 | 4.49 | 4.41 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,347,740 |
19 May 2021 | CNY | 4.4 | 4.55 | 4.4 | 4.49 | 4.49 | +0.06 (+1.35%) | 1,061,750 |
18 May 2021 | CNY | 4.34 | 4.44 | 4.28 | 4.43 | 4.43 | +0.14 (+3.26%) | 981,070 |
17 May 2021 | CNY | 4.35 | 4.35 | 4.15 | 4.29 | 4.29 | -0.08 (-1.83%) | 790,369 |
14 May 2021 | CNY | 4.39 | 4.42 | 4.34 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,895,512 |
13 May 2021 | CNY | 4.29 | 4.39 | 4.28 | 4.38 | 4.38 | +0.07 (+1.62%) | 1,877,264 |
12 May 2021 | CNY | 4.3 | 4.33 | 4.21 | 4.31 | 4.31 | +0.06 (+1.41%) | 1,888,076 |
11 May 2021 | CNY | 4.16 | 4.25 | 4.11 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,081,071 |
10 May 2021 | CNY | 4.04 | 4.12 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 583,833 |
7 May 2021 | CNY | 3.97 | 4.07 | 3.9 | 4.05 | 4.05 | +0.04 (+1.00%) | 995,143 |
6 May 2021 | CNY | 4.04 | 4.05 | 4.01 | 4.01 | 4.01 | -0.03 (-0.74%) | 555,210 |
30 Apr 2021 | CNY | 4.04 | 4.11 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 577,200 |
29 Apr 2021 | CNY | 4.1 | 4.12 | 3.94 | 4.08 | 4.08 | -0.07 (-1.69%) | 881,301 |
28 Apr 2021 | CNY | 4.1 | 4.19 | 4.06 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,110,890 |
27 Apr 2021 | CNY | 4.29 | 4.32 | 4.1 | 4.1 | 4.1 | -0.22 (-5.09%) | 1,358,730 |
26 Apr 2021 | CNY | 4.33 | 4.37 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 461,410 |
23 Apr 2021 | CNY | 4.25 | 4.42 | 4.25 | 4.33 | 4.33 | +0.06 (+1.41%) | 1,361,062 |
22 Apr 2021 | CNY | 4.29 | 4.29 | 4.22 | 4.27 | 4.27 | 0.0 (0.0%) | 681,080 |
21 Apr 2021 | CNY | 4.22 | 4.31 | 4.22 | 4.27 | 4.27 | +0.05 (+1.18%) | 791,230 |
20 Apr 2021 | CNY | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.04 (-0.94%) | 382,100 |
19 Apr 2021 | CNY | 4.25 | 4.32 | 4.23 | 4.26 | 4.26 | -0.01 (-0.23%) | 977,472 |
16 Apr 2021 | CNY | 4.21 | 4.28 | 4.14 | 4.27 | 4.27 | +0.09 (+2.15%) | 1,072,681 |
15 Apr 2021 | CNY | 4.3 | 4.33 | 4.17 | 4.18 | 4.18 | -0.17 (-3.91%) | 1,744,980 |
14 Apr 2021 | CNY | 4.11 | 4.35 | 4.1 | 4.35 | 4.35 | +0.21 (+5.07%) | 1,633,091 |
13 Apr 2021 | CNY | 4.1 | 4.15 | 4.04 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,181,549 |
12 Apr 2021 | CNY | 4.16 | 4.2 | 4.06 | 4.08 | 4.08 | -0.08 (-1.92%) | 806,788 |
9 Apr 2021 | CNY | 4.18 | 4.21 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 529,065 |