Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 7.34 | 7.34 | 7.26 | 7.3 | 7.3 | -0.03 (-0.41%) | 4,807,600 |
31 May 2021 | CNY | 7.27 | 7.33 | 7.23 | 7.33 | 7.33 | +0.02 (+0.27%) | 6,215,214 |
28 May 2021 | CNY | 7.35 | 7.45 | 7.29 | 7.31 | 7.31 | -0.05 (-0.68%) | 7,045,900 |
27 May 2021 | CNY | 7.35 | 7.39 | 7.28 | 7.36 | 7.36 | +0.01 (+0.14%) | 7,240,997 |
26 May 2021 | CNY | 7.43 | 7.43 | 7.3 | 7.35 | 7.35 | -0.14 (-1.87%) | 9,770,019 |
25 May 2021 | CNY | 7.48 | 7.5 | 7.37 | 7.49 | 7.49 | 0.0 (0.0%) | 8,227,703 |
24 May 2021 | CNY | 7.61 | 7.63 | 7.44 | 7.49 | 7.49 | -0.11 (-1.45%) | 9,369,278 |
21 May 2021 | CNY | 7.49 | 7.66 | 7.45 | 7.6 | 7.6 | +0.06 (+0.80%) | 14,349,997 |
20 May 2021 | CNY | 7.21 | 7.61 | 7.2 | 7.54 | 7.54 | +0.37 (+5.16%) | 19,693,897 |
19 May 2021 | CNY | 7.2 | 7.34 | 7.15 | 7.17 | 7.17 | -0.04 (-0.55%) | 5,865,400 |
18 May 2021 | CNY | 7.27 | 7.3 | 7.05 | 7.21 | 7.21 | -0.05 (-0.69%) | 8,125,998 |
17 May 2021 | CNY | 7.37 | 7.38 | 7.26 | 7.26 | 7.26 | -0.13 (-1.76%) | 5,938,600 |
14 May 2021 | CNY | 7.29 | 7.45 | 7.24 | 7.39 | 7.39 | +0.12 (+1.65%) | 7,018,600 |
13 May 2021 | CNY | 7.35 | 7.39 | 7.23 | 7.27 | 7.27 | -0.12 (-1.62%) | 5,935,500 |
12 May 2021 | CNY | 7.42 | 7.43 | 7.32 | 7.39 | 7.39 | -0.04 (-0.54%) | 4,490,800 |
11 May 2021 | CNY | 7.35 | 7.44 | 7.22 | 7.43 | 7.43 | +0.09 (+1.23%) | 6,245,600 |
10 May 2021 | CNY | 7.53 | 7.53 | 7.27 | 7.34 | 7.34 | -0.19 (-2.52%) | 10,822,184 |
7 May 2021 | CNY | 7.54 | 7.6 | 7.3 | 7.53 | 7.53 | 0.0 (0.0%) | 7,684,478 |
6 May 2021 | CNY | 7.57 | 7.73 | 7.51 | 7.53 | 7.53 | -0.07 (-0.92%) | 9,283,161 |
30 Apr 2021 | CNY | 7.66 | 7.69 | 7.49 | 7.6 | 7.6 | -0.05 (-0.65%) | 11,901,166 |
29 Apr 2021 | CNY | 8.16 | 8.2 | 7.6 | 7.65 | 7.65 | -0.49 (-6.02%) | 27,625,540 |
28 Apr 2021 | CNY | 8.33 | 8.35 | 7.97 | 8.14 | 8.14 | -0.22 (-2.63%) | 16,263,152 |
27 Apr 2021 | CNY | 8.32 | 8.41 | 8.24 | 8.36 | 8.36 | +0.01 (+0.12%) | 6,439,689 |
26 Apr 2021 | CNY | 8.32 | 8.52 | 8.25 | 8.35 | 8.35 | +0.03 (+0.36%) | 6,036,100 |
23 Apr 2021 | CNY | 8.39 | 8.46 | 8.29 | 8.32 | 8.32 | -0.07 (-0.83%) | 6,456,347 |
22 Apr 2021 | CNY | 8.33 | 8.43 | 8.32 | 8.39 | 8.39 | +0.06 (+0.72%) | 5,568,279 |
21 Apr 2021 | CNY | 8.36 | 8.4 | 8.22 | 8.33 | 8.33 | -0.07 (-0.83%) | 4,847,403 |
20 Apr 2021 | CNY | 8.48 | 8.57 | 8.38 | 8.4 | 8.4 | -0.09 (-1.06%) | 8,107,000 |
19 Apr 2021 | CNY | 8.34 | 8.52 | 8.32 | 8.49 | 8.49 | +0.14 (+1.68%) | 7,523,442 |
16 Apr 2021 | CNY | 8.28 | 8.39 | 8.22 | 8.35 | 8.35 | +0.07 (+0.85%) | 7,810,942 |