Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 8.33 | 8.36 | 7.87 | 7.94 | 7.94 | -0.45 (-5.36%) | 6,799,948 |
21 May 2021 | CNY | 8.39 | 8.44 | 8.3 | 8.39 | 8.39 | 0.0 (0.0%) | 2,548,424 |
20 May 2021 | CNY | 8.36 | 8.47 | 8.23 | 8.39 | 8.39 | +0.03 (+0.36%) | 3,339,924 |
19 May 2021 | CNY | 8.25 | 8.46 | 8.14 | 8.36 | 8.36 | +0.16 (+1.95%) | 5,039,709 |
18 May 2021 | CNY | 8.25 | 8.37 | 8.15 | 8.2 | 8.2 | -0.15 (-1.80%) | 3,676,456 |
17 May 2021 | CNY | 8.6 | 8.6 | 8.24 | 8.35 | 8.35 | -0.15 (-1.76%) | 4,957,300 |
14 May 2021 | CNY | 8.46 | 8.58 | 8.41 | 8.5 | 8.5 | +0.12 (+1.43%) | 3,434,688 |
13 May 2021 | CNY | 8.4 | 8.55 | 8.35 | 8.38 | 8.38 | -0.07 (-0.83%) | 4,480,636 |
12 May 2021 | CNY | 8.53 | 8.69 | 8.44 | 8.45 | 8.45 | -0.1 (-1.17%) | 7,850,364 |
11 May 2021 | CNY | 8.2 | 8.57 | 8.18 | 8.55 | 8.55 | +0.36 (+4.40%) | 11,922,852 |
10 May 2021 | CNY | 7.91 | 8.2 | 7.86 | 8.19 | 8.19 | +0.23 (+2.89%) | 8,183,056 |
7 May 2021 | CNY | 7.97 | 8.06 | 7.84 | 7.96 | 7.96 | +0.02 (+0.25%) | 3,536,349 |
6 May 2021 | CNY | 8.17 | 8.17 | 7.85 | 7.94 | 7.94 | -0.02 (-0.25%) | 8,028,980 |
30 Apr 2021 | CNY | 7.72 | 7.96 | 7.68 | 7.96 | 7.96 | +0.2 (+2.58%) | 6,811,605 |
29 Apr 2021 | CNY | 7.29 | 7.81 | 7.26 | 7.76 | 7.76 | +0.45 (+6.16%) | 6,814,924 |
28 Apr 2021 | CNY | 7.37 | 7.42 | 7.22 | 7.31 | 7.31 | -0.06 (-0.81%) | 2,021,995 |
27 Apr 2021 | CNY | 7.6 | 7.61 | 7.32 | 7.37 | 7.37 | -0.24 (-3.15%) | 2,529,300 |
26 Apr 2021 | CNY | 7.53 | 7.69 | 7.53 | 7.61 | 7.61 | -0.02 (-0.26%) | 2,217,061 |
23 Apr 2021 | CNY | 7.64 | 7.76 | 7.42 | 7.63 | 7.63 | -0.01 (-0.13%) | 3,747,402 |
22 Apr 2021 | CNY | 7.65 | 7.74 | 7.62 | 7.64 | 7.64 | 0.0 (0.0%) | 1,623,164 |
21 Apr 2021 | CNY | 7.76 | 7.81 | 7.61 | 7.64 | 7.64 | -0.16 (-2.05%) | 4,023,612 |
20 Apr 2021 | CNY | 7.78 | 8.05 | 7.76 | 7.8 | 7.8 | 0.0 (0.0%) | 4,794,362 |
19 Apr 2021 | CNY | 7.76 | 7.88 | 7.73 | 7.8 | 7.8 | +0.02 (+0.26%) | 4,550,328 |
16 Apr 2021 | CNY | 7.6 | 7.81 | 7.57 | 7.78 | 7.78 | +0.15 (+1.97%) | 3,779,227 |
15 Apr 2021 | CNY | 7.7 | 7.83 | 7.6 | 7.63 | 7.63 | -0.11 (-1.42%) | 2,694,672 |
14 Apr 2021 | CNY | 7.55 | 7.84 | 7.51 | 7.74 | 7.74 | +0.18 (+2.38%) | 3,243,258 |
13 Apr 2021 | CNY | 7.59 | 7.66 | 7.47 | 7.56 | 7.56 | -0.02 (-0.26%) | 1,554,740 |
12 Apr 2021 | CNY | 7.68 | 7.75 | 7.56 | 7.58 | 7.58 | -0.1 (-1.30%) | 1,347,996 |
9 Apr 2021 | CNY | 7.65 | 7.73 | 7.55 | 7.68 | 7.68 | +0.03 (+0.39%) | 1,561,592 |
8 Apr 2021 | CNY | 7.78 | 7.81 | 7.64 | 7.65 | 7.65 | -0.11 (-1.42%) | 2,952,104 |