Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 2.01 | 2.07 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 9,023,150 |
28 May 2021 | CNY | 2.05 | 2.07 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 10,467,000 |
27 May 2021 | CNY | 2 | 2.15 | 2 | 2.06 | 2.06 | -0.04 (-1.90%) | 19,705,637 |
26 May 2021 | CNY | 1.98 | 2.1 | 1.94 | 2.1 | 2.1 | +0.1 (+5%) | 13,282,373 |
25 May 2021 | CNY | 1.99 | 2.12 | 1.97 | 2 | 2 | -0.07 (-3.38%) | 20,408,044 |
24 May 2021 | CNY | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -0.11 (-5.05%) | 9,848,200 |
21 May 2021 | CNY | 2.24 | 2.3 | 2.18 | 2.18 | 2.18 | -0.11 (-4.80%) | 11,934,940 |
20 May 2021 | CNY | 2.41 | 2.44 | 2.29 | 2.29 | 2.29 | -0.12 (-4.98%) | 12,669,500 |
19 May 2021 | CNY | 2.44 | 2.46 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 5,034,100 |
18 May 2021 | CNY | 2.38 | 2.5 | 2.3 | 2.43 | 2.43 | +0.01 (+0.41%) | 12,982,426 |
17 May 2021 | CNY | 2.48 | 2.49 | 2.42 | 2.42 | 2.42 | -0.13 (-5.10%) | 12,375,700 |
14 May 2021 | CNY | 2.53 | 2.61 | 2.47 | 2.55 | 2.55 | 0.0 (0.0%) | 17,257,687 |
13 May 2021 | CNY | 2.55 | 2.63 | 2.55 | 2.55 | 2.55 | -0.13 (-4.85%) | 36,964,700 |
12 May 2021 | CNY | 2.54 | 2.8 | 2.54 | 2.68 | 2.68 | +0.01 (+0.37%) | 56,738,068 |
11 May 2021 | CNY | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.14 (-4.98%) | 1,951,800 |
10 May 2021 | CNY | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.15 (-5.07%) | 2,583,900 |
7 May 2021 | CNY | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.16 (-5.13%) | 2,519,500 |
6 May 2021 | CNY | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 1,520,600 |
30 Apr 2021 | CNY | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.17 (-4.93%) | 4,568,700 |
29 Apr 2021 | CNY | 3.45 | 3.57 | 3.42 | 3.45 | 3.45 | 0.0 (0.0%) | 10,561,373 |
28 Apr 2021 | CNY | 3.47 | 3.53 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 9,194,800 |
27 Apr 2021 | CNY | 3.35 | 3.52 | 3.31 | 3.47 | 3.47 | +0.12 (+3.58%) | 16,192,100 |
26 Apr 2021 | CNY | 3.36 | 3.38 | 3.3 | 3.35 | 3.35 | -0.01 (-0.30%) | 5,461,272 |
23 Apr 2021 | CNY | 3.3 | 3.38 | 3.29 | 3.36 | 3.36 | +0.06 (+1.82%) | 4,850,412 |
22 Apr 2021 | CNY | 3.3 | 3.37 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 7,105,531 |
21 Apr 2021 | CNY | 3.37 | 3.4 | 3.3 | 3.32 | 3.32 | -0.05 (-1.48%) | 7,483,700 |
20 Apr 2021 | CNY | 3.39 | 3.41 | 3.37 | 3.37 | 3.37 | -0.04 (-1.17%) | 5,982,700 |
19 Apr 2021 | CNY | 3.39 | 3.43 | 3.31 | 3.41 | 3.41 | +0.03 (+0.89%) | 7,993,000 |
16 Apr 2021 | CNY | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | -0.01 (-0.29%) | 6,695,410 |
15 Apr 2021 | CNY | 3.23 | 3.46 | 3.23 | 3.39 | 3.39 | -0.01 (-0.29%) | 12,772,082 |