Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | CNY | 4.4 | 4.46 | 4.3 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,654,200 |
26 May 2021 | CNY | 4.15 | 4.36 | 4.15 | 4.36 | 4.36 | +0.21 (+5.06%) | 2,251,526 |
25 May 2021 | CNY | 4.15 | 4.21 | 4.09 | 4.15 | 4.15 | +0.01 (+0.24%) | 686,302 |
24 May 2021 | CNY | 4.05 | 4.21 | 4 | 4.14 | 4.14 | +0.09 (+2.22%) | 1,204,200 |
21 May 2021 | CNY | 3.97 | 4.12 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,146,464 |
20 May 2021 | CNY | 4.03 | 4.06 | 3.95 | 4 | 4 | -0.02 (-0.50%) | 512,700 |
19 May 2021 | CNY | 4.02 | 4.06 | 3.96 | 4.02 | 4.02 | -0.05 (-1.23%) | 787,402 |
18 May 2021 | CNY | 4.09 | 4.11 | 3.88 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,518,754 |
17 May 2021 | CNY | 4.17 | 4.23 | 4.06 | 4.08 | 4.08 | -0.19 (-4.45%) | 2,054,800 |
14 May 2021 | CNY | 4.3 | 4.35 | 4.24 | 4.27 | 4.27 | 0.0 (0.0%) | 963,924 |
13 May 2021 | CNY | 4.25 | 4.32 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 766,200 |
12 May 2021 | CNY | 4.34 | 4.35 | 4.17 | 4.3 | 4.3 | -0.09 (-2.05%) | 2,977,735 |
11 May 2021 | CNY | 4.44 | 4.46 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 1,209,200 |
10 May 2021 | CNY | 4.41 | 4.48 | 4.37 | 4.43 | 4.43 | +0.01 (+0.23%) | 1,390,800 |
7 May 2021 | CNY | 4.3 | 4.52 | 4.25 | 4.42 | 4.42 | +0.12 (+2.79%) | 2,747,724 |
6 May 2021 | CNY | 4.26 | 4.34 | 4.22 | 4.3 | 4.3 | +0.03 (+0.70%) | 883,900 |
30 Apr 2021 | CNY | 4.19 | 4.35 | 4.18 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,341,700 |
29 Apr 2021 | CNY | 4.22 | 4.26 | 4.09 | 4.23 | 4.23 | -0.02 (-0.47%) | 1,449,450 |
28 Apr 2021 | CNY | 4.27 | 4.28 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 978,200 |
27 Apr 2021 | CNY | 4.25 | 4.31 | 4.2 | 4.27 | 4.27 | +0.06 (+1.43%) | 1,486,700 |
26 Apr 2021 | CNY | 4.32 | 4.37 | 4.21 | 4.21 | 4.21 | -0.14 (-3.22%) | 2,387,700 |
23 Apr 2021 | CNY | 4.28 | 4.39 | 4.28 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,298,000 |
22 Apr 2021 | CNY | 4.28 | 4.45 | 4.25 | 4.33 | 4.33 | +0.05 (+1.17%) | 1,939,700 |
21 Apr 2021 | CNY | 4.2 | 4.31 | 4.19 | 4.28 | 4.28 | +0.05 (+1.18%) | 1,221,700 |
20 Apr 2021 | CNY | 4.35 | 4.35 | 4.22 | 4.23 | 4.23 | -0.12 (-2.76%) | 2,242,944 |
19 Apr 2021 | CNY | 4.16 | 4.39 | 4.16 | 4.35 | 4.35 | +0.01 (+0.23%) | 2,225,144 |
16 Apr 2021 | CNY | 4.37 | 4.5 | 4.23 | 4.34 | 4.34 | +0.02 (+0.46%) | 1,873,120 |
15 Apr 2021 | CNY | 4.55 | 4.64 | 4.32 | 4.32 | 4.32 | -0.21 (-4.64%) | 6,261,800 |
14 Apr 2021 | CNY | 4.5 | 4.64 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,568,252 |
13 Apr 2021 | CNY | 4.23 | 4.6 | 4.23 | 4.5 | 4.5 | +0.11 (+2.51%) | 3,864,200 |