Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 4.25 | 4.29 | 4.2 | 4.27 | 4.27 | +0.07 (+1.67%) | 3,226,900 |
31 May 2021 | CNY | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.06 (+1.45%) | 2,084,300 |
28 May 2021 | CNY | 4.23 | 4.25 | 4.14 | 4.14 | 4.14 | -0.09 (-2.13%) | 4,474,100 |
27 May 2021 | CNY | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | -0.02 (-0.47%) | 3,444,438 |
26 May 2021 | CNY | 4.27 | 4.27 | 4.19 | 4.25 | 4.25 | 0.0 (0.0%) | 2,346,601 |
25 May 2021 | CNY | 4.26 | 4.28 | 4.2 | 4.25 | 4.25 | +0.03 (+0.71%) | 3,194,001 |
24 May 2021 | CNY | 4.23 | 4.26 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 2,609,700 |
21 May 2021 | CNY | 4.16 | 4.23 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 2,477,600 |
20 May 2021 | CNY | 4.23 | 4.25 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 2,616,800 |
19 May 2021 | CNY | 4.3 | 4.31 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 3,209,103 |
18 May 2021 | CNY | 4.29 | 4.32 | 4.22 | 4.29 | 4.29 | 0.0 (0.0%) | 3,366,125 |
17 May 2021 | CNY | 4.44 | 4.47 | 4.25 | 4.29 | 4.29 | -0.15 (-3.38%) | 5,318,766 |
14 May 2021 | CNY | 4.49 | 4.51 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 4,803,400 |
13 May 2021 | CNY | 4.4 | 4.53 | 4.38 | 4.48 | 4.48 | +0.07 (+1.59%) | 7,963,300 |
12 May 2021 | CNY | 4.31 | 4.42 | 4.22 | 4.41 | 4.41 | +0.12 (+2.80%) | 6,377,800 |
11 May 2021 | CNY | 4.31 | 4.37 | 4.26 | 4.29 | 4.29 | -0.02 (-0.46%) | 3,775,684 |
10 May 2021 | CNY | 4.26 | 4.34 | 4.23 | 4.31 | 4.31 | +0.03 (+0.70%) | 4,094,028 |
7 May 2021 | CNY | 4.38 | 4.41 | 4.27 | 4.28 | 4.28 | -0.13 (-2.95%) | 6,708,500 |
6 May 2021 | CNY | 4.52 | 4.64 | 4.38 | 4.41 | 4.41 | -0.09 (-2%) | 8,155,200 |
30 Apr 2021 | CNY | 4.36 | 4.59 | 4.33 | 4.5 | 4.5 | +0.12 (+2.74%) | 9,487,789 |
29 Apr 2021 | CNY | 4.54 | 4.54 | 4.34 | 4.38 | 4.38 | -0.13 (-2.88%) | 8,726,500 |
28 Apr 2021 | CNY | 4.66 | 4.66 | 4.48 | 4.51 | 4.51 | -0.21 (-4.45%) | 11,860,992 |
27 Apr 2021 | CNY | 4.5 | 4.85 | 4.36 | 4.72 | 4.72 | +0.24 (+5.36%) | 19,398,989 |
26 Apr 2021 | CNY | 4.36 | 4.54 | 4.32 | 4.48 | 4.48 | +0.22 (+5.16%) | 10,016,310 |
23 Apr 2021 | CNY | 4.36 | 4.45 | 4.25 | 4.26 | 4.26 | -0.15 (-3.40%) | 5,964,100 |
22 Apr 2021 | CNY | 4.31 | 4.51 | 4.26 | 4.41 | 4.41 | +0.09 (+2.08%) | 8,955,800 |
21 Apr 2021 | CNY | 4.2 | 4.4 | 4.17 | 4.32 | 4.32 | +0.08 (+1.89%) | 5,590,102 |
20 Apr 2021 | CNY | 4.33 | 4.37 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 5,034,700 |
19 Apr 2021 | CNY | 4.32 | 4.39 | 4.29 | 4.34 | 4.34 | +0.02 (+0.46%) | 6,225,500 |
16 Apr 2021 | CNY | 4.22 | 4.36 | 4.21 | 4.32 | 4.32 | +0.03 (+0.70%) | 6,065,607 |