Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 9.03 | 9.12 | 9 | 9.06 | 9.06 | +0.06 (+0.67%) | 1,721,684 |
31 May 2021 | CNY | 8.94 | 9.03 | 8.88 | 9 | 9 | +0.06 (+0.67%) | 2,062,867 |
28 May 2021 | CNY | 9.2 | 9.21 | 8.88 | 8.94 | 8.94 | -0.26 (-2.83%) | 3,460,500 |
27 May 2021 | CNY | 9.26 | 9.32 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 2,400,600 |
26 May 2021 | CNY | 9.14 | 9.31 | 9.1 | 9.25 | 9.25 | +0.11 (+1.20%) | 4,285,111 |
25 May 2021 | CNY | 9.07 | 9.21 | 9.07 | 9.14 | 9.14 | +0.07 (+0.77%) | 1,872,100 |
24 May 2021 | CNY | 9.06 | 9.1 | 8.99 | 9.07 | 9.07 | 0.0 (0.0%) | 1,985,819 |
21 May 2021 | CNY | 9.33 | 9.34 | 9.05 | 9.07 | 9.07 | -0.21 (-2.26%) | 3,124,595 |
20 May 2021 | CNY | 9.28 | 9.44 | 9.25 | 9.28 | 9.28 | -0.03 (-0.32%) | 2,475,500 |
19 May 2021 | CNY | 9.51 | 9.62 | 9.23 | 9.31 | 9.31 | -0.29 (-3.02%) | 4,325,836 |
18 May 2021 | CNY | 9.57 | 9.68 | 9.4 | 9.6 | 9.6 | +0.03 (+0.31%) | 3,836,000 |
17 May 2021 | CNY | 9.64 | 9.83 | 9.41 | 9.57 | 9.57 | -0.19 (-1.95%) | 4,174,274 |
14 May 2021 | CNY | 9.85 | 10.15 | 9.7 | 9.76 | 9.76 | -0.06 (-0.61%) | 6,790,374 |
13 May 2021 | CNY | 9.4 | 10.22 | 9.38 | 9.82 | 9.82 | +0.34 (+3.59%) | 7,709,936 |
12 May 2021 | CNY | 9.52 | 9.52 | 9.25 | 9.48 | 9.48 | -0.07 (-0.73%) | 3,595,400 |
11 May 2021 | CNY | 9.54 | 9.67 | 9.37 | 9.55 | 9.55 | -0.12 (-1.24%) | 3,157,936 |
10 May 2021 | CNY | 9.53 | 9.72 | 9.32 | 9.67 | 9.67 | +0.05 (+0.52%) | 4,514,000 |
7 May 2021 | CNY | 9.69 | 9.89 | 9.56 | 9.62 | 9.62 | -0.27 (-2.73%) | 4,903,994 |
6 May 2021 | CNY | 9.43 | 10.35 | 9.43 | 9.89 | 9.89 | +0.26 (+2.70%) | 8,487,968 |
30 Apr 2021 | CNY | 9.19 | 9.9 | 9.08 | 9.63 | 9.63 | +0.23 (+2.45%) | 9,724,153 |
29 Apr 2021 | CNY | 9.01 | 9.99 | 8.95 | 9.4 | 9.4 | +0.32 (+3.52%) | 9,837,852 |
28 Apr 2021 | CNY | 9.2 | 9.2 | 9 | 9.08 | 9.08 | -0.21 (-2.26%) | 2,971,300 |
27 Apr 2021 | CNY | 9 | 9.29 | 8.84 | 9.29 | 9.29 | +0.18 (+1.98%) | 3,180,000 |
26 Apr 2021 | CNY | 9.15 | 9.42 | 9.06 | 9.11 | 9.11 | +0.26 (+2.94%) | 4,137,043 |
23 Apr 2021 | CNY | 9.02 | 9.02 | 8.8 | 8.85 | 8.85 | -0.2 (-2.21%) | 1,806,468 |
22 Apr 2021 | CNY | 9.21 | 9.21 | 9.02 | 9.05 | 9.05 | -0.16 (-1.74%) | 2,624,108 |
21 Apr 2021 | CNY | 9.03 | 9.35 | 8.98 | 9.21 | 9.21 | +0.2 (+2.22%) | 3,212,700 |
20 Apr 2021 | CNY | 9 | 9.2 | 8.95 | 9.01 | 9.01 | 0.0 (0.0%) | 1,750,600 |
19 Apr 2021 | CNY | 8.98 | 9.06 | 8.95 | 9.01 | 9.01 | 0.0 (0.0%) | 1,197,638 |
16 Apr 2021 | CNY | 9.02 | 9.04 | 8.9 | 9.01 | 9.01 | +0.09 (+1.01%) | 1,951,454 |