Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | CNY | 7.89 | 7.94 | 7.84 | 7.89 | 7.89 | +0.01 (+0.13%) | 11,813,642 |
26 May 2021 | CNY | 7.78 | 7.95 | 7.72 | 7.88 | 7.88 | +0.1 (+1.29%) | 17,198,450 |
25 May 2021 | CNY | 7.66 | 7.85 | 7.66 | 7.78 | 7.78 | +0.13 (+1.70%) | 14,308,448 |
24 May 2021 | CNY | 7.73 | 7.78 | 7.62 | 7.65 | 7.65 | -0.03 (-0.39%) | 12,785,212 |
21 May 2021 | CNY | 7.84 | 7.84 | 7.64 | 7.68 | 7.68 | -0.12 (-1.54%) | 13,888,612 |
20 May 2021 | CNY | 7.82 | 7.91 | 7.75 | 7.8 | 7.8 | -0.05 (-0.64%) | 10,314,804 |
19 May 2021 | CNY | 7.95 | 8.03 | 7.82 | 7.85 | 7.85 | -0.1 (-1.26%) | 13,976,400 |
18 May 2021 | CNY | 7.78 | 7.98 | 7.75 | 7.95 | 7.95 | +0.14 (+1.79%) | 16,059,796 |
17 May 2021 | CNY | 8.06 | 8.06 | 7.78 | 7.81 | 7.81 | -0.26 (-3.22%) | 24,450,316 |
14 May 2021 | CNY | 8.3 | 8.3 | 8.01 | 8.07 | 8.07 | -0.26 (-3.12%) | 37,023,977 |
13 May 2021 | CNY | 7.79 | 8.66 | 7.76 | 8.33 | 8.33 | +0.46 (+5.84%) | 50,271,835 |
12 May 2021 | CNY | 7.68 | 7.9 | 7.59 | 7.87 | 7.87 | +0.19 (+2.47%) | 10,287,394 |
11 May 2021 | CNY | 7.53 | 7.7 | 7.52 | 7.68 | 7.68 | +0.11 (+1.45%) | 11,674,243 |
10 May 2021 | CNY | 7.71 | 7.82 | 7.52 | 7.57 | 7.57 | -0.14 (-1.82%) | 13,924,987 |
7 May 2021 | CNY | 8.04 | 8.07 | 7.7 | 7.71 | 7.71 | -0.29 (-3.62%) | 17,102,773 |
6 May 2021 | CNY | 8.18 | 8.19 | 7.97 | 8 | 8 | -0.2 (-2.44%) | 12,266,231 |
30 Apr 2021 | CNY | 8.12 | 8.27 | 7.9 | 8.2 | 8.2 | -0.02 (-0.24%) | 17,501,326 |
29 Apr 2021 | CNY | 8.38 | 8.38 | 8.15 | 8.22 | 8.22 | -0.13 (-1.56%) | 13,504,698 |
28 Apr 2021 | CNY | 8.2 | 8.41 | 8.14 | 8.35 | 8.35 | +0.11 (+1.33%) | 18,974,042 |
27 Apr 2021 | CNY | 8.2 | 8.27 | 8.1 | 8.24 | 8.24 | +0.01 (+0.12%) | 13,172,584 |
26 Apr 2021 | CNY | 8.29 | 8.37 | 8.19 | 8.23 | 8.23 | +0.04 (+0.49%) | 17,589,470 |
23 Apr 2021 | CNY | 8.15 | 8.25 | 8.05 | 8.19 | 8.19 | +0.06 (+0.74%) | 13,318,389 |
22 Apr 2021 | CNY | 8.15 | 8.27 | 8.12 | 8.13 | 8.13 | 0.0 (0.0%) | 13,999,131 |
21 Apr 2021 | CNY | 7.99 | 8.27 | 7.96 | 8.13 | 8.13 | +0.14 (+1.75%) | 21,985,284 |
20 Apr 2021 | CNY | 7.89 | 8.03 | 7.86 | 7.99 | 7.99 | +0.1 (+1.27%) | 13,718,261 |
19 Apr 2021 | CNY | 7.88 | 8.03 | 7.81 | 7.89 | 7.89 | +0.09 (+1.15%) | 20,582,871 |
16 Apr 2021 | CNY | 7.78 | 7.83 | 7.72 | 7.8 | 7.8 | +0.03 (+0.39%) | 9,743,477 |
15 Apr 2021 | CNY | 7.79 | 7.86 | 7.69 | 7.77 | 7.77 | -0.02 (-0.26%) | 12,046,067 |
14 Apr 2021 | CNY | 7.57 | 7.98 | 7.51 | 7.79 | 7.79 | +0.25 (+3.32%) | 23,892,955 |
13 Apr 2021 | CNY | 7.51 | 7.62 | 7.47 | 7.54 | 7.54 | +0.03 (+0.40%) | 7,735,322 |