Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | CNY | 5.72 | 5.77 | 5.61 | 5.67 | 5.67 | -0.11 (-1.90%) | 12,875,289 |
24 May 2021 | CNY | 5.75 | 5.91 | 5.72 | 5.78 | 5.78 | -0.03 (-0.52%) | 13,466,830 |
21 May 2021 | CNY | 6 | 6.09 | 5.8 | 5.81 | 5.81 | -0.2 (-3.33%) | 19,374,222 |
20 May 2021 | CNY | 5.78 | 6.1 | 5.73 | 6.01 | 6.01 | +0.2 (+3.44%) | 26,996,158 |
19 May 2021 | CNY | 5.9 | 6.05 | 5.75 | 5.81 | 5.81 | -0.09 (-1.53%) | 18,627,562 |
18 May 2021 | CNY | 5.7 | 6.34 | 5.58 | 5.9 | 5.9 | +0.13 (+2.25%) | 26,369,185 |
17 May 2021 | CNY | 5.65 | 5.81 | 5.58 | 5.77 | 5.77 | +0.05 (+0.87%) | 19,482,212 |
14 May 2021 | CNY | 5.64 | 5.83 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 20,781,862 |
13 May 2021 | CNY | 5.7 | 6.02 | 5.57 | 5.7 | 5.7 | +0.06 (+1.06%) | 31,984,885 |
12 May 2021 | CNY | 5.16 | 5.64 | 5.08 | 5.64 | 5.64 | +0.51 (+9.94%) | 22,630,939 |
11 May 2021 | CNY | 5.22 | 5.24 | 5.12 | 5.13 | 5.13 | -0.12 (-2.29%) | 7,314,600 |
10 May 2021 | CNY | 5.19 | 5.32 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 7,095,342 |
7 May 2021 | CNY | 5.14 | 5.26 | 5.1 | 5.15 | 5.15 | -0.03 (-0.58%) | 6,455,908 |
6 May 2021 | CNY | 5.04 | 5.22 | 5 | 5.18 | 5.18 | +0.12 (+2.37%) | 6,995,326 |
30 Apr 2021 | CNY | 5.12 | 5.21 | 5.05 | 5.06 | 5.06 | -0.17 (-3.25%) | 8,253,008 |
29 Apr 2021 | CNY | 5.17 | 5.38 | 5.12 | 5.23 | 5.23 | +0.06 (+1.16%) | 11,597,969 |
28 Apr 2021 | CNY | 5.18 | 5.24 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 7,002,016 |
27 Apr 2021 | CNY | 5.33 | 5.42 | 5.13 | 5.17 | 5.17 | -0.17 (-3.18%) | 10,936,976 |
26 Apr 2021 | CNY | 5.45 | 5.53 | 5.33 | 5.34 | 5.34 | -0.16 (-2.91%) | 10,210,241 |
23 Apr 2021 | CNY | 5.62 | 5.62 | 5.43 | 5.5 | 5.5 | -0.13 (-2.31%) | 10,892,050 |
22 Apr 2021 | CNY | 5.61 | 5.75 | 5.57 | 5.63 | 5.63 | -0.07 (-1.23%) | 13,588,860 |
21 Apr 2021 | CNY | 5.53 | 5.83 | 5.52 | 5.7 | 5.7 | +0.08 (+1.42%) | 17,418,059 |
20 Apr 2021 | CNY | 5.82 | 5.93 | 5.61 | 5.62 | 5.62 | -0.32 (-5.39%) | 23,988,889 |
19 Apr 2021 | CNY | 5.81 | 6.12 | 5.69 | 5.94 | 5.94 | +0.37 (+6.64%) | 33,238,029 |
16 Apr 2021 | CNY | 5.26 | 5.78 | 5.25 | 5.57 | 5.57 | +0.3 (+5.69%) | 26,639,661 |
15 Apr 2021 | CNY | 5.49 | 5.8 | 5.22 | 5.27 | 5.27 | 0.0 (0.0%) | 28,143,519 |
14 Apr 2021 | CNY | 4.81 | 5.27 | 4.77 | 5.27 | 5.27 | +0.48 (+10.02%) | 10,654,569 |
13 Apr 2021 | CNY | 5.01 | 5.03 | 4.75 | 4.79 | 4.79 | -0.22 (-4.39%) | 7,771,149 |
12 Apr 2021 | CNY | 5.09 | 5.12 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 3,449,774 |
9 Apr 2021 | CNY | 5.02 | 5.12 | 5 | 5.11 | 5.11 | +0.08 (+1.59%) | 3,087,704 |