Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 2.57 | 2.71 | 2.57 | 2.71 | 2.71 | +0.13 (+5.04%) | 28,599,582 |
28 May 2021 | CNY | 2.48 | 2.58 | 2.47 | 2.58 | 2.58 | +0.12 (+4.88%) | 39,778,431 |
27 May 2021 | CNY | 2.58 | 2.66 | 2.41 | 2.46 | 2.46 | -0.07 (-2.77%) | 47,026,654 |
26 May 2021 | CNY | 2.44 | 2.53 | 2.4 | 2.53 | 2.53 | +0.12 (+4.98%) | 18,788,900 |
25 May 2021 | CNY | 2.43 | 2.47 | 2.35 | 2.41 | 2.41 | +0.02 (+0.84%) | 29,827,300 |
24 May 2021 | CNY | 2.3 | 2.39 | 2.28 | 2.39 | 2.39 | +0.11 (+4.82%) | 24,814,400 |
21 May 2021 | CNY | 2.2 | 2.28 | 2.15 | 2.28 | 2.28 | +0.11 (+5.07%) | 28,474,301 |
20 May 2021 | CNY | 2.24 | 2.32 | 2.17 | 2.17 | 2.17 | -0.11 (-4.82%) | 34,263,203 |
19 May 2021 | CNY | 2.21 | 2.31 | 2.21 | 2.28 | 2.28 | +0.08 (+3.64%) | 22,034,395 |
18 May 2021 | CNY | 2.07 | 2.23 | 2.07 | 2.2 | 2.2 | +0.08 (+3.77%) | 28,406,326 |
17 May 2021 | CNY | 2.2 | 2.21 | 2.12 | 2.12 | 2.12 | -0.11 (-4.93%) | 14,312,000 |
14 May 2021 | CNY | 2.12 | 2.23 | 2.12 | 2.23 | 2.23 | +0.11 (+5.19%) | 25,854,753 |
13 May 2021 | CNY | 2.15 | 2.27 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 40,572,303 |
12 May 2021 | CNY | 2.05 | 2.17 | 2.04 | 2.17 | 2.17 | +0.1 (+4.83%) | 34,940,397 |
11 May 2021 | CNY | 2.01 | 2.08 | 1.99 | 2.07 | 2.07 | +0.03 (+1.47%) | 25,953,884 |
10 May 2021 | CNY | 1.93 | 2.05 | 1.92 | 2.04 | 2.04 | +0.09 (+4.62%) | 33,000,423 |
7 May 2021 | CNY | 1.96 | 2 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 26,778,126 |
6 May 2021 | CNY | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | +0.09 (+4.86%) | 7,037,700 |
30 Apr 2021 | CNY | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 16,353,381 |
29 Apr 2021 | CNY | 1.87 | 1.88 | 1.8 | 1.82 | 1.82 | -0.06 (-3.19%) | 20,442,181 |
28 Apr 2021 | CNY | 1.9 | 1.94 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 27,203,806 |
27 Apr 2021 | CNY | 1.92 | 1.93 | 1.84 | 1.86 | 1.86 | -0.07 (-3.63%) | 21,697,106 |
26 Apr 2021 | CNY | 1.89 | 1.96 | 1.87 | 1.93 | 1.93 | +0.02 (+1.05%) | 22,173,658 |
23 Apr 2021 | CNY | 1.97 | 2.04 | 1.89 | 1.91 | 1.91 | -0.07 (-3.54%) | 38,870,458 |
22 Apr 2021 | CNY | 1.95 | 2 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 29,221,858 |
21 Apr 2021 | CNY | 2 | 2.07 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 50,955,595 |
20 Apr 2021 | CNY | 1.87 | 1.97 | 1.86 | 1.97 | 1.97 | +0.09 (+4.79%) | 23,738,849 |
19 Apr 2021 | CNY | 1.92 | 1.92 | 1.84 | 1.88 | 1.88 | -0.03 (-1.57%) | 37,646,242 |
16 Apr 2021 | CNY | 1.82 | 1.91 | 1.8 | 1.91 | 1.91 | +0.09 (+4.95%) | 47,969,460 |
15 Apr 2021 | CNY | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.08 (+4.60%) | 27,932,575 |