Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 3.8 | 3.9 | 3.76 | 3.9 | 3.9 | +0.11 (+2.90%) | 9,245,591 |
21 May 2021 | CNY | 3.7 | 3.84 | 3.69 | 3.79 | 3.79 | +0.08 (+2.16%) | 8,955,218 |
20 May 2021 | CNY | 3.75 | 3.8 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 6,259,303 |
19 May 2021 | CNY | 3.75 | 3.84 | 3.73 | 3.8 | 3.8 | +0.03 (+0.80%) | 7,346,100 |
18 May 2021 | CNY | 3.73 | 3.79 | 3.72 | 3.77 | 3.77 | +0.01 (+0.27%) | 6,423,718 |
17 May 2021 | CNY | 3.85 | 3.89 | 3.72 | 3.76 | 3.76 | -0.11 (-2.84%) | 11,120,395 |
14 May 2021 | CNY | 3.7 | 3.94 | 3.68 | 3.87 | 3.87 | +0.18 (+4.88%) | 15,780,007 |
13 May 2021 | CNY | 3.65 | 3.72 | 3.64 | 3.69 | 3.69 | +0.01 (+0.27%) | 6,625,263 |
12 May 2021 | CNY | 3.6 | 3.69 | 3.58 | 3.68 | 3.68 | +0.08 (+2.22%) | 4,971,403 |
11 May 2021 | CNY | 3.57 | 3.61 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 3,674,174 |
10 May 2021 | CNY | 3.58 | 3.62 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 4,343,790 |
7 May 2021 | CNY | 3.57 | 3.62 | 3.54 | 3.6 | 3.6 | +0.03 (+0.84%) | 3,834,881 |
6 May 2021 | CNY | 3.53 | 3.59 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 3,499,438 |
30 Apr 2021 | CNY | 3.6 | 3.62 | 3.5 | 3.53 | 3.53 | -0.09 (-2.49%) | 4,466,601 |
29 Apr 2021 | CNY | 3.7 | 3.71 | 3.6 | 3.62 | 3.62 | +0.01 (+0.28%) | 4,841,055 |
28 Apr 2021 | CNY | 3.72 | 3.73 | 3.6 | 3.61 | 3.61 | -0.11 (-2.96%) | 6,232,004 |
27 Apr 2021 | CNY | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | -0.07 (-1.85%) | 7,050,962 |
26 Apr 2021 | CNY | 3.78 | 3.85 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 6,183,933 |
23 Apr 2021 | CNY | 3.87 | 3.88 | 3.76 | 3.8 | 3.8 | -0.08 (-2.06%) | 5,912,519 |
22 Apr 2021 | CNY | 3.84 | 3.88 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 6,317,613 |
21 Apr 2021 | CNY | 3.77 | 3.87 | 3.73 | 3.84 | 3.84 | +0.04 (+1.05%) | 8,207,776 |
20 Apr 2021 | CNY | 3.87 | 3.89 | 3.78 | 3.8 | 3.8 | -0.06 (-1.55%) | 7,913,800 |
19 Apr 2021 | CNY | 3.83 | 3.89 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 8,185,346 |
16 Apr 2021 | CNY | 3.69 | 3.84 | 3.67 | 3.83 | 3.83 | +0.15 (+4.08%) | 12,044,000 |
15 Apr 2021 | CNY | 3.63 | 3.72 | 3.6 | 3.68 | 3.68 | +0.05 (+1.38%) | 5,939,991 |
14 Apr 2021 | CNY | 3.58 | 3.63 | 3.54 | 3.63 | 3.63 | +0.06 (+1.68%) | 4,967,137 |
13 Apr 2021 | CNY | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | -0.08 (-2.19%) | 4,172,479 |
12 Apr 2021 | CNY | 3.7 | 3.74 | 3.62 | 3.65 | 3.65 | -0.06 (-1.62%) | 5,915,100 |
9 Apr 2021 | CNY | 3.65 | 3.72 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 5,582,401 |
8 Apr 2021 | CNY | 3.73 | 3.74 | 3.64 | 3.65 | 3.65 | -0.09 (-2.41%) | 5,418,133 |