Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 8.66 | 8.72 | 8.59 | 8.72 | 8.72 | +0.08 (+0.93%) | 1,329,900 |
31 May 2021 | CNY | 8.59 | 8.65 | 8.55 | 8.64 | 8.64 | +0.03 (+0.35%) | 1,228,700 |
28 May 2021 | CNY | 8.55 | 8.67 | 8.51 | 8.61 | 8.61 | 0.0 (0.0%) | 1,243,500 |
27 May 2021 | CNY | 8.49 | 8.68 | 8.44 | 8.61 | 8.61 | +0.09 (+1.06%) | 1,558,000 |
26 May 2021 | CNY | 8.41 | 8.58 | 8.39 | 8.52 | 8.52 | +0.07 (+0.83%) | 1,179,700 |
25 May 2021 | CNY | 8.4 | 8.46 | 8.27 | 8.45 | 8.45 | +0.08 (+0.96%) | 1,509,600 |
24 May 2021 | CNY | 8.33 | 8.37 | 8.3 | 8.37 | 8.37 | +0.04 (+0.48%) | 1,320,800 |
21 May 2021 | CNY | 8.35 | 8.41 | 8.21 | 8.33 | 8.33 | -0.23 (-2.69%) | 2,601,811 |
20 May 2021 | CNY | 8.7 | 8.84 | 8.34 | 8.56 | 8.56 | -0.71 (-7.66%) | 6,992,400 |
19 May 2021 | CNY | 9.15 | 9.65 | 9.01 | 9.27 | 9.27 | +0.5 (+5.70%) | 8,621,811 |
18 May 2021 | CNY | 8.68 | 8.81 | 8.56 | 8.77 | 8.77 | +0.07 (+0.80%) | 565,000 |
17 May 2021 | CNY | 8.93 | 8.94 | 8.65 | 8.7 | 8.7 | -0.24 (-2.68%) | 943,400 |
14 May 2021 | CNY | 8.95 | 9 | 8.85 | 8.94 | 8.94 | +0.01 (+0.11%) | 758,900 |
13 May 2021 | CNY | 8.96 | 9.09 | 8.85 | 8.93 | 8.93 | -0.03 (-0.33%) | 925,700 |
12 May 2021 | CNY | 8.84 | 8.96 | 8.73 | 8.96 | 8.96 | +0.12 (+1.36%) | 752,400 |
11 May 2021 | CNY | 8.8 | 8.84 | 8.66 | 8.84 | 8.84 | +0.04 (+0.45%) | 620,000 |
10 May 2021 | CNY | 8.8 | 8.87 | 8.72 | 8.8 | 8.8 | +0.02 (+0.23%) | 613,300 |
7 May 2021 | CNY | 8.75 | 8.87 | 8.71 | 8.78 | 8.78 | +0.04 (+0.46%) | 721,811 |
6 May 2021 | CNY | 8.84 | 8.87 | 8.63 | 8.74 | 8.74 | -0.2 (-2.24%) | 1,142,411 |
30 Apr 2021 | CNY | 9.03 | 9.03 | 8.72 | 8.94 | 8.94 | -0.1 (-1.11%) | 967,200 |
29 Apr 2021 | CNY | 8.8 | 9.14 | 8.76 | 9.04 | 9.04 | +0.16 (+1.80%) | 1,081,100 |
28 Apr 2021 | CNY | 9.01 | 9.01 | 8.81 | 8.88 | 8.88 | -0.18 (-1.99%) | 608,400 |
27 Apr 2021 | CNY | 9.09 | 9.12 | 8.81 | 9.06 | 9.06 | -0.06 (-0.66%) | 797,200 |
26 Apr 2021 | CNY | 9.18 | 9.21 | 9 | 9.12 | 9.12 | -0.06 (-0.65%) | 926,100 |
23 Apr 2021 | CNY | 9.27 | 9.27 | 9.07 | 9.18 | 9.18 | -0.09 (-0.97%) | 747,500 |
22 Apr 2021 | CNY | 9.19 | 9.32 | 9.14 | 9.27 | 9.27 | +0.08 (+0.87%) | 756,800 |
21 Apr 2021 | CNY | 9.51 | 9.53 | 9.18 | 9.19 | 9.19 | -0.16 (-1.71%) | 1,242,600 |
20 Apr 2021 | CNY | 9.41 | 9.46 | 9.26 | 9.35 | 9.35 | -0.06 (-0.64%) | 1,595,500 |
19 Apr 2021 | CNY | 9.47 | 9.54 | 9.32 | 9.41 | 9.41 | -0.04 (-0.42%) | 1,796,200 |
16 Apr 2021 | CNY | 8.91 | 9.5 | 8.91 | 9.45 | 9.45 | +0.54 (+6.06%) | 3,870,509 |