Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 4.86 | 4.87 | 4.81 | 4.86 | 4.86 | -0.01 (-0.21%) | 4,002,300 |
21 May 2021 | CNY | 4.87 | 4.94 | 4.83 | 4.87 | 4.87 | -0.04 (-0.81%) | 5,171,700 |
20 May 2021 | CNY | 4.81 | 5.02 | 4.81 | 4.91 | 4.91 | +0.05 (+1.03%) | 8,219,970 |
19 May 2021 | CNY | 4.93 | 4.94 | 4.84 | 4.86 | 4.86 | -0.09 (-1.82%) | 5,350,100 |
18 May 2021 | CNY | 4.83 | 4.95 | 4.81 | 4.95 | 4.95 | +0.1 (+2.06%) | 6,852,102 |
17 May 2021 | CNY | 4.99 | 5.01 | 4.83 | 4.85 | 4.85 | -0.2 (-3.96%) | 10,627,464 |
14 May 2021 | CNY | 5.14 | 5.14 | 5.01 | 5.05 | 5.05 | -0.11 (-2.13%) | 14,177,213 |
13 May 2021 | CNY | 4.97 | 5.24 | 4.94 | 5.16 | 5.16 | +0.15 (+2.99%) | 22,711,594 |
12 May 2021 | CNY | 4.89 | 5.03 | 4.85 | 5.01 | 5.01 | +0.07 (+1.42%) | 11,860,002 |
11 May 2021 | CNY | 4.69 | 4.98 | 4.61 | 4.94 | 4.94 | +0.22 (+4.66%) | 15,852,841 |
10 May 2021 | CNY | 4.63 | 4.8 | 4.63 | 4.72 | 4.72 | +0.1 (+2.16%) | 6,885,202 |
7 May 2021 | CNY | 4.74 | 4.78 | 4.62 | 4.62 | 4.62 | -0.15 (-3.14%) | 6,058,615 |
6 May 2021 | CNY | 4.8 | 4.88 | 4.75 | 4.77 | 4.77 | -0.02 (-0.42%) | 8,057,857 |
30 Apr 2021 | CNY | 4.68 | 4.83 | 4.65 | 4.79 | 4.79 | +0.07 (+1.48%) | 8,589,663 |
29 Apr 2021 | CNY | 4.75 | 4.81 | 4.68 | 4.72 | 4.72 | -0.06 (-1.26%) | 7,029,100 |
28 Apr 2021 | CNY | 4.64 | 4.81 | 4.57 | 4.78 | 4.78 | +0.12 (+2.58%) | 9,585,111 |
27 Apr 2021 | CNY | 4.57 | 4.68 | 4.48 | 4.66 | 4.66 | +0.01 (+0.22%) | 6,069,300 |
26 Apr 2021 | CNY | 4.61 | 4.71 | 4.59 | 4.65 | 4.65 | +0.07 (+1.53%) | 4,857,052 |
23 Apr 2021 | CNY | 4.68 | 4.73 | 4.53 | 4.58 | 4.58 | -0.08 (-1.72%) | 5,741,364 |
22 Apr 2021 | CNY | 4.67 | 4.73 | 4.64 | 4.66 | 4.66 | -0.01 (-0.21%) | 5,113,500 |
21 Apr 2021 | CNY | 4.48 | 4.8 | 4.47 | 4.67 | 4.67 | +0.17 (+3.78%) | 12,258,519 |
20 Apr 2021 | CNY | 4.53 | 4.59 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,582,800 |
19 Apr 2021 | CNY | 4.55 | 4.57 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 5,551,796 |
16 Apr 2021 | CNY | 4.55 | 4.6 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 4,869,778 |
15 Apr 2021 | CNY | 4.5 | 4.6 | 4.4 | 4.58 | 4.58 | +0.02 (+0.44%) | 9,131,204 |
14 Apr 2021 | CNY | 4.41 | 4.62 | 4.39 | 4.56 | 4.56 | +0.15 (+3.40%) | 11,591,744 |
13 Apr 2021 | CNY | 4.33 | 4.42 | 4.29 | 4.41 | 4.41 | +0.08 (+1.85%) | 4,211,520 |
12 Apr 2021 | CNY | 4.35 | 4.37 | 4.33 | 4.33 | 4.33 | -0.02 (-0.46%) | 1,573,300 |
9 Apr 2021 | CNY | 4.34 | 4.37 | 4.32 | 4.35 | 4.35 | 0.0 (0.0%) | 2,161,700 |
8 Apr 2021 | CNY | 4.34 | 4.35 | 4.31 | 4.35 | 4.35 | +0.01 (+0.23%) | 2,241,600 |