Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 2.78 | 2.81 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 722,662 |
21 May 2021 | CNY | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 471,700 |
20 May 2021 | CNY | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 1,139,725 |
19 May 2021 | CNY | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 649,800 |
18 May 2021 | CNY | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 756,000 |
17 May 2021 | CNY | 2.9 | 2.9 | 2.75 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,022,262 |
14 May 2021 | CNY | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,724,860 |
13 May 2021 | CNY | 2.92 | 2.93 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,498,460 |
12 May 2021 | CNY | 2.94 | 2.99 | 2.94 | 2.95 | 2.95 | -0.01 (-0.34%) | 2,436,526 |
11 May 2021 | CNY | 2.96 | 2.99 | 2.93 | 2.96 | 2.96 | 0.0 (0.0%) | 798,805 |
10 May 2021 | CNY | 2.95 | 3.02 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 1,837,700 |
7 May 2021 | CNY | 2.94 | 3.05 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 4,563,903 |
6 May 2021 | CNY | 2.86 | 2.9 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 916,104 |
30 Apr 2021 | CNY | 2.9 | 2.9 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,007,600 |
29 Apr 2021 | CNY | 2.9 | 2.92 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 1,097,320 |
28 Apr 2021 | CNY | 2.93 | 2.94 | 2.89 | 2.9 | 2.9 | -0.03 (-1.02%) | 886,400 |
27 Apr 2021 | CNY | 2.93 | 2.94 | 2.86 | 2.93 | 2.93 | 0.0 (0.0%) | 1,270,799 |
26 Apr 2021 | CNY | 3.01 | 3.01 | 2.87 | 2.93 | 2.93 | -0.09 (-2.98%) | 2,309,100 |
23 Apr 2021 | CNY | 2.97 | 3.09 | 2.95 | 3.02 | 3.02 | +0.08 (+2.72%) | 6,004,039 |
22 Apr 2021 | CNY | 2.81 | 2.94 | 2.79 | 2.94 | 2.94 | +0.14 (+5.00%) | 3,963,575 |
21 Apr 2021 | CNY | 2.78 | 2.81 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 952,462 |
20 Apr 2021 | CNY | 2.83 | 2.83 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 1,018,620 |
19 Apr 2021 | CNY | 2.8 | 2.82 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 1,013,700 |
16 Apr 2021 | CNY | 2.79 | 2.81 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 1,052,060 |
15 Apr 2021 | CNY | 2.8 | 2.8 | 2.74 | 2.8 | 2.8 | +0.01 (+0.36%) | 823,200 |
14 Apr 2021 | CNY | 2.78 | 2.8 | 2.75 | 2.79 | 2.79 | 0.0 (0.0%) | 701,898 |
13 Apr 2021 | CNY | 2.78 | 2.79 | 2.7 | 2.79 | 2.79 | +0.01 (+0.36%) | 1,688,400 |
12 Apr 2021 | CNY | 2.8 | 2.8 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 739,400 |
9 Apr 2021 | CNY | 2.8 | 2.81 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 554,800 |
8 Apr 2021 | CNY | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 632,800 |