Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 8.57 | 8.62 | 8.45 | 8.61 | 8.61 | +0.04 (+0.47%) | 953,800 |
31 May 2021 | CNY | 8.52 | 8.7 | 8.48 | 8.57 | 8.57 | +0.05 (+0.59%) | 1,413,942 |
28 May 2021 | CNY | 8.34 | 8.52 | 8.34 | 8.52 | 8.52 | +0.05 (+0.59%) | 753,150 |
27 May 2021 | CNY | 8.37 | 8.5 | 8.37 | 8.47 | 8.47 | +0.04 (+0.47%) | 550,592 |
26 May 2021 | CNY | 8.48 | 8.51 | 8.37 | 8.43 | 8.43 | -0.05 (-0.59%) | 849,900 |
25 May 2021 | CNY | 8.58 | 8.6 | 8.43 | 8.48 | 8.48 | -0.1 (-1.17%) | 952,083 |
24 May 2021 | CNY | 8.18 | 8.62 | 8.11 | 8.58 | 8.58 | +0.4 (+4.89%) | 2,285,813 |
21 May 2021 | CNY | 8.17 | 8.25 | 8.14 | 8.18 | 8.18 | -0.03 (-0.37%) | 576,800 |
20 May 2021 | CNY | 8.28 | 8.28 | 8.11 | 8.21 | 8.21 | -0.1 (-1.20%) | 492,350 |
19 May 2021 | CNY | 8.36 | 8.38 | 8.14 | 8.31 | 8.31 | -0.07 (-0.84%) | 926,233 |
18 May 2021 | CNY | 8.1 | 8.71 | 8.1 | 8.38 | 8.38 | +0.21 (+2.57%) | 1,412,045 |
17 May 2021 | CNY | 8.34 | 8.34 | 8.13 | 8.17 | 8.17 | -0.17 (-2.04%) | 667,383 |
14 May 2021 | CNY | 8.33 | 8.41 | 8.23 | 8.34 | 8.34 | +0.01 (+0.12%) | 1,082,564 |
13 May 2021 | CNY | 8.24 | 8.35 | 8.16 | 8.33 | 8.33 | +0.08 (+0.97%) | 1,023,000 |
12 May 2021 | CNY | 8.2 | 8.26 | 8.13 | 8.25 | 8.25 | +0.05 (+0.61%) | 900,976 |
11 May 2021 | CNY | 8.01 | 8.25 | 8.01 | 8.2 | 8.2 | +0.07 (+0.86%) | 519,650 |
10 May 2021 | CNY | 8.16 | 8.24 | 8.1 | 8.13 | 8.13 | -0.03 (-0.37%) | 491,500 |
7 May 2021 | CNY | 7.92 | 8.24 | 7.92 | 8.16 | 8.16 | +0.13 (+1.62%) | 1,083,800 |
6 May 2021 | CNY | 7.89 | 8.17 | 7.88 | 8.03 | 8.03 | +0.15 (+1.90%) | 718,193 |
30 Apr 2021 | CNY | 8.03 | 8.1 | 7.86 | 7.88 | 7.88 | -0.15 (-1.87%) | 494,250 |
29 Apr 2021 | CNY | 7.8 | 8.18 | 7.77 | 8.03 | 8.03 | +0.29 (+3.75%) | 1,094,611 |
28 Apr 2021 | CNY | 7.93 | 8.05 | 7.72 | 7.74 | 7.74 | -0.2 (-2.52%) | 712,000 |
27 Apr 2021 | CNY | 8.05 | 8.17 | 7.91 | 7.94 | 7.94 | -0.07 (-0.87%) | 515,050 |
26 Apr 2021 | CNY | 8.04 | 8.11 | 7.99 | 8.01 | 8.01 | -0.03 (-0.37%) | 616,430 |
23 Apr 2021 | CNY | 8.17 | 8.21 | 8 | 8.04 | 8.04 | -0.11 (-1.35%) | 552,671 |
22 Apr 2021 | CNY | 8.25 | 8.25 | 8.13 | 8.15 | 8.15 | -0.04 (-0.49%) | 558,341 |
21 Apr 2021 | CNY | 7.94 | 8.22 | 7.94 | 8.19 | 8.19 | +0.04 (+0.49%) | 561,350 |
20 Apr 2021 | CNY | 8.22 | 8.26 | 8.14 | 8.15 | 8.15 | -0.07 (-0.85%) | 573,950 |
19 Apr 2021 | CNY | 8.18 | 8.28 | 8.12 | 8.22 | 8.22 | +0.05 (+0.61%) | 783,620 |
16 Apr 2021 | CNY | 8.07 | 8.24 | 8.07 | 8.17 | 8.17 | +0.12 (+1.49%) | 913,050 |