Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | CNY | 7.39 | 7.55 | 7.33 | 7.49 | 7.49 | +0.11 (+1.49%) | 3,835,132 |
17 May 2021 | CNY | 7.55 | 7.63 | 7.36 | 7.38 | 7.38 | -0.31 (-4.03%) | 6,481,543 |
14 May 2021 | CNY | 7.42 | 7.73 | 7.42 | 7.69 | 7.69 | +0.25 (+3.36%) | 6,899,900 |
13 May 2021 | CNY | 7.5 | 7.59 | 7.41 | 7.44 | 7.44 | -0.12 (-1.59%) | 4,080,400 |
12 May 2021 | CNY | 7.32 | 7.57 | 7.29 | 7.56 | 7.56 | +0.21 (+2.86%) | 5,899,700 |
11 May 2021 | CNY | 7.34 | 7.5 | 7.26 | 7.35 | 7.35 | -0.03 (-0.41%) | 4,129,200 |
10 May 2021 | CNY | 7.15 | 7.4 | 7.13 | 7.38 | 7.38 | +0.23 (+3.22%) | 5,346,785 |
7 May 2021 | CNY | 7.1 | 7.19 | 7.03 | 7.15 | 7.15 | +0.1 (+1.42%) | 2,880,587 |
6 May 2021 | CNY | 7.08 | 7.14 | 7.03 | 7.05 | 7.05 | -0.03 (-0.42%) | 2,465,500 |
30 Apr 2021 | CNY | 7.16 | 7.21 | 6.98 | 7.08 | 7.08 | -0.08 (-1.12%) | 3,954,601 |
29 Apr 2021 | CNY | 6.95 | 7.31 | 6.95 | 7.16 | 7.16 | +0.28 (+4.07%) | 8,398,219 |
28 Apr 2021 | CNY | 7.05 | 7.08 | 6.75 | 6.88 | 6.88 | -0.21 (-2.96%) | 6,148,443 |
27 Apr 2021 | CNY | 7.26 | 7.3 | 7.05 | 7.09 | 7.09 | -0.21 (-2.88%) | 4,239,109 |
26 Apr 2021 | CNY | 7.28 | 7.44 | 7.16 | 7.3 | 7.3 | -0.01 (-0.14%) | 3,868,600 |
23 Apr 2021 | CNY | 7.57 | 7.57 | 7.31 | 7.31 | 7.31 | -0.31 (-4.07%) | 5,830,013 |
22 Apr 2021 | CNY | 7.52 | 7.85 | 7.45 | 7.62 | 7.62 | +0.11 (+1.46%) | 7,281,401 |
21 Apr 2021 | CNY | 7.66 | 7.8 | 7.48 | 7.51 | 7.51 | -0.22 (-2.85%) | 8,124,128 |
20 Apr 2021 | CNY | 7.71 | 8.17 | 7.61 | 7.73 | 7.73 | +0.22 (+2.93%) | 12,761,801 |
19 Apr 2021 | CNY | 7.39 | 7.56 | 7.37 | 7.51 | 7.51 | +0.07 (+0.94%) | 4,033,000 |
16 Apr 2021 | CNY | 7.23 | 7.47 | 7.2 | 7.44 | 7.44 | +0.24 (+3.33%) | 4,607,828 |
15 Apr 2021 | CNY | 7.18 | 7.3 | 7.17 | 7.2 | 7.2 | -0.06 (-0.83%) | 2,250,700 |
14 Apr 2021 | CNY | 7.2 | 7.27 | 7.1 | 7.26 | 7.26 | +0.15 (+2.11%) | 2,997,389 |
13 Apr 2021 | CNY | 7.22 | 7.28 | 7.1 | 7.11 | 7.11 | -0.11 (-1.52%) | 2,495,470 |
12 Apr 2021 | CNY | 7.37 | 7.45 | 7.2 | 7.22 | 7.22 | -0.15 (-2.04%) | 2,883,800 |
9 Apr 2021 | CNY | 7.35 | 7.39 | 7.24 | 7.37 | 7.37 | +0.04 (+0.55%) | 2,487,501 |
8 Apr 2021 | CNY | 7.4 | 7.45 | 7.28 | 7.33 | 7.33 | -0.12 (-1.61%) | 3,188,400 |
7 Apr 2021 | CNY | 7.45 | 7.54 | 7.35 | 7.45 | 7.45 | -0.03 (-0.40%) | 3,691,067 |
6 Apr 2021 | CNY | 7.15 | 7.56 | 7.11 | 7.48 | 7.48 | +0.36 (+5.06%) | 7,253,202 |
2 Apr 2021 | CNY | 7.1 | 7.16 | 7.04 | 7.12 | 7.12 | +0.01 (+0.14%) | 2,475,524 |
1 Apr 2021 | CNY | 7.18 | 7.22 | 7.07 | 7.11 | 7.11 | -0.04 (-0.56%) | 2,257,002 |