Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 7.33 | 7.41 | 7.28 | 7.32 | 7.32 | -0.04 (-0.54%) | 6,351,808 |
28 May 2021 | CNY | 7.47 | 7.58 | 7.33 | 7.36 | 7.36 | -0.11 (-1.47%) | 6,573,400 |
27 May 2021 | CNY | 7.42 | 7.48 | 7.38 | 7.47 | 7.47 | +0.06 (+0.81%) | 5,057,167 |
26 May 2021 | CNY | 7.46 | 7.52 | 7.4 | 7.41 | 7.41 | -0.05 (-0.67%) | 6,092,642 |
25 May 2021 | CNY | 7.49 | 7.53 | 7.37 | 7.46 | 7.46 | -0.07 (-0.93%) | 6,349,175 |
24 May 2021 | CNY | 7.5 | 7.66 | 7.43 | 7.53 | 7.53 | +0.05 (+0.67%) | 10,371,269 |
21 May 2021 | CNY | 7.51 | 7.57 | 7.4 | 7.48 | 7.48 | -0.02 (-0.27%) | 11,153,002 |
20 May 2021 | CNY | 7.2 | 7.55 | 7.14 | 7.5 | 7.5 | +0.32 (+4.46%) | 13,701,289 |
19 May 2021 | CNY | 7.26 | 7.26 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 4,390,204 |
18 May 2021 | CNY | 7.23 | 7.29 | 7.14 | 7.27 | 7.27 | +0.02 (+0.28%) | 4,752,100 |
17 May 2021 | CNY | 7.35 | 7.39 | 7.22 | 7.25 | 7.25 | -0.13 (-1.76%) | 5,559,166 |
14 May 2021 | CNY | 7.35 | 7.48 | 7.28 | 7.38 | 7.38 | +0.08 (+1.10%) | 8,648,145 |
13 May 2021 | CNY | 7.23 | 7.42 | 7.22 | 7.3 | 7.3 | -0.01 (-0.14%) | 7,532,080 |
12 May 2021 | CNY | 7.3 | 7.33 | 7.21 | 7.31 | 7.31 | -0.04 (-0.54%) | 5,445,304 |
11 May 2021 | CNY | 7.25 | 7.36 | 7.17 | 7.35 | 7.35 | +0.07 (+0.96%) | 5,958,134 |
10 May 2021 | CNY | 7.2 | 7.29 | 7.17 | 7.28 | 7.28 | +0.05 (+0.69%) | 6,063,102 |
7 May 2021 | CNY | 7.14 | 7.33 | 7.1 | 7.23 | 7.23 | +0.11 (+1.54%) | 8,066,826 |
6 May 2021 | CNY | 7.18 | 7.22 | 7.06 | 7.12 | 7.12 | +0.02 (+0.28%) | 3,994,902 |
30 Apr 2021 | CNY | 7.06 | 7.12 | 6.96 | 7.1 | 7.1 | +0.04 (+0.57%) | 3,968,785 |
29 Apr 2021 | CNY | 7.14 | 7.14 | 7.05 | 7.06 | 7.06 | -0.03 (-0.42%) | 3,483,406 |
28 Apr 2021 | CNY | 7.14 | 7.2 | 7.05 | 7.09 | 7.09 | -0.06 (-0.84%) | 5,796,700 |
27 Apr 2021 | CNY | 7.23 | 7.31 | 7.08 | 7.15 | 7.15 | -0.15 (-2.05%) | 5,821,102 |
26 Apr 2021 | CNY | 7.14 | 7.44 | 7.05 | 7.3 | 7.3 | +0.12 (+1.67%) | 10,435,683 |
23 Apr 2021 | CNY | 7.45 | 7.49 | 7.16 | 7.18 | 7.18 | -0.11 (-1.51%) | 11,326,485 |
22 Apr 2021 | CNY | 7.25 | 7.31 | 7.22 | 7.29 | 7.29 | +0.04 (+0.55%) | 4,802,104 |
21 Apr 2021 | CNY | 7.25 | 7.27 | 7.13 | 7.25 | 7.25 | -0.01 (-0.14%) | 4,237,400 |
20 Apr 2021 | CNY | 7.19 | 7.33 | 7.18 | 7.26 | 7.26 | +0.03 (+0.41%) | 5,549,900 |
19 Apr 2021 | CNY | 7.28 | 7.28 | 7.17 | 7.23 | 7.23 | +0.01 (+0.14%) | 6,784,000 |
16 Apr 2021 | CNY | 7.16 | 7.35 | 7.13 | 7.22 | 7.22 | +0.06 (+0.84%) | 9,123,404 |
15 Apr 2021 | CNY | 7 | 7.3 | 6.96 | 7.16 | 7.16 | +0.04 (+0.56%) | 9,703,450 |