Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 11.79 | 11.9 | 11.51 | 11.61 | 11.61 | -0.16 (-1.36%) | 14,351,301 |
31 May 2021 | CNY | 11.15 | 11.98 | 11.14 | 11.77 | 11.77 | +0.81 (+7.39%) | 25,285,101 |
28 May 2021 | CNY | 11.23 | 11.23 | 10.83 | 10.96 | 10.96 | -0.27 (-2.40%) | 8,752,551 |
27 May 2021 | CNY | 11.14 | 11.25 | 11.01 | 11.23 | 11.23 | +0.09 (+0.81%) | 9,403,498 |
26 May 2021 | CNY | 10.87 | 11.18 | 10.85 | 11.14 | 11.14 | +0.17 (+1.55%) | 10,925,043 |
25 May 2021 | CNY | 10.74 | 11.05 | 10.7 | 10.97 | 10.97 | +0.25 (+2.33%) | 10,208,201 |
24 May 2021 | CNY | 10.88 | 10.92 | 10.57 | 10.72 | 10.72 | -0.15 (-1.38%) | 5,533,301 |
21 May 2021 | CNY | 10.8 | 10.95 | 10.73 | 10.87 | 10.87 | +0.11 (+1.02%) | 5,985,454 |
20 May 2021 | CNY | 10.7 | 11.02 | 10.7 | 10.76 | 10.76 | -0.11 (-1.01%) | 5,864,340 |
19 May 2021 | CNY | 10.65 | 11.11 | 10.59 | 10.87 | 10.87 | +0.22 (+2.07%) | 7,984,841 |
18 May 2021 | CNY | 10.83 | 10.86 | 10.5 | 10.65 | 10.65 | -0.25 (-2.29%) | 6,983,998 |
17 May 2021 | CNY | 10.76 | 11.23 | 10.71 | 10.9 | 10.9 | +0.11 (+1.02%) | 11,897,504 |
14 May 2021 | CNY | 10.71 | 10.88 | 10.67 | 10.79 | 10.79 | +0.06 (+0.56%) | 7,135,200 |
13 May 2021 | CNY | 10.28 | 10.95 | 10.24 | 10.73 | 10.73 | +0.4 (+3.87%) | 11,197,702 |
12 May 2021 | CNY | 10.24 | 10.39 | 10.12 | 10.33 | 10.33 | +0.09 (+0.88%) | 4,428,002 |
11 May 2021 | CNY | 10.67 | 10.73 | 10.08 | 10.24 | 10.24 | -0.56 (-5.19%) | 8,866,802 |
10 May 2021 | CNY | 10.71 | 10.97 | 10.67 | 10.8 | 10.8 | +0.09 (+0.84%) | 5,702,000 |
7 May 2021 | CNY | 10.83 | 10.96 | 10.63 | 10.71 | 10.71 | -0.25 (-2.28%) | 6,153,800 |
6 May 2021 | CNY | 11.11 | 11.11 | 10.75 | 10.96 | 10.96 | -0.14 (-1.26%) | 8,001,300 |
30 Apr 2021 | CNY | 10.61 | 11.11 | 10.61 | 11.1 | 11.1 | +0.45 (+4.23%) | 10,991,459 |
29 Apr 2021 | CNY | 10.81 | 10.93 | 10.61 | 10.65 | 10.65 | -0.21 (-1.93%) | 7,512,647 |
28 Apr 2021 | CNY | 11.04 | 11.05 | 10.8 | 10.86 | 10.86 | -0.27 (-2.43%) | 7,962,153 |
27 Apr 2021 | CNY | 11 | 11.28 | 10.78 | 11.13 | 11.13 | 0.0 (0.0%) | 11,499,012 |
26 Apr 2021 | CNY | 10.9 | 11.49 | 10.82 | 11.13 | 11.13 | +0.4 (+3.73%) | 18,719,800 |
23 Apr 2021 | CNY | 10.6 | 10.95 | 10.41 | 10.73 | 10.73 | +0.1 (+0.94%) | 8,374,862 |
22 Apr 2021 | CNY | 10.65 | 10.71 | 10.52 | 10.63 | 10.63 | +0.05 (+0.47%) | 5,630,903 |
21 Apr 2021 | CNY | 10.86 | 10.94 | 10.55 | 10.58 | 10.58 | -0.2 (-1.86%) | 8,773,011 |
20 Apr 2021 | CNY | 10.91 | 11.04 | 10.76 | 10.78 | 10.78 | -0.18 (-1.64%) | 7,093,806 |
19 Apr 2021 | CNY | 10.78 | 11.06 | 10.59 | 10.96 | 10.96 | +0.22 (+2.05%) | 8,078,704 |
16 Apr 2021 | CNY | 10.67 | 10.93 | 10.51 | 10.74 | 10.74 | -0.04 (-0.37%) | 7,649,702 |