Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 7.05 | 7.57 | 6.99 | 7.28 | 7.28 | +0.16 (+2.25%) | 20,840,523 |
31 May 2021 | CNY | 7 | 7.22 | 6.8 | 7.12 | 7.12 | +0.24 (+3.49%) | 12,748,558 |
28 May 2021 | CNY | 7.11 | 7.15 | 6.87 | 6.88 | 6.88 | -0.33 (-4.58%) | 15,297,550 |
27 May 2021 | CNY | 7.08 | 7.79 | 6.95 | 7.21 | 7.21 | +0.12 (+1.69%) | 21,878,043 |
26 May 2021 | CNY | 6.93 | 7.18 | 6.9 | 7.09 | 7.09 | +0.1 (+1.43%) | 13,131,400 |
25 May 2021 | CNY | 6.99 | 7.15 | 6.89 | 6.99 | 6.99 | -0.07 (-0.99%) | 11,581,552 |
24 May 2021 | CNY | 6.87 | 7.22 | 6.75 | 7.06 | 7.06 | +0.21 (+3.07%) | 17,439,854 |
21 May 2021 | CNY | 7.03 | 7.03 | 6.81 | 6.85 | 6.85 | -0.23 (-3.25%) | 13,435,605 |
20 May 2021 | CNY | 6.94 | 7.14 | 6.85 | 7.08 | 7.08 | +0.05 (+0.71%) | 18,397,878 |
19 May 2021 | CNY | 7.16 | 7.2 | 6.93 | 7.03 | 7.03 | -0.03 (-0.42%) | 16,828,407 |
18 May 2021 | CNY | 7.19 | 7.28 | 6.78 | 7.06 | 7.06 | -0.37 (-4.98%) | 36,889,649 |
17 May 2021 | CNY | 6.21 | 7.43 | 6.2 | 7.43 | 7.43 | +1.24 (+20.03%) | 46,557,750 |
14 May 2021 | CNY | 6.18 | 6.29 | 6.11 | 6.19 | 6.19 | +0.01 (+0.16%) | 7,805,805 |
13 May 2021 | CNY | 6.49 | 6.49 | 6.16 | 6.18 | 6.18 | -0.32 (-4.92%) | 10,736,511 |
12 May 2021 | CNY | 6.3 | 6.59 | 6.28 | 6.5 | 6.5 | +0.04 (+0.62%) | 10,788,585 |
11 May 2021 | CNY | 6.59 | 6.59 | 6.26 | 6.46 | 6.46 | -0.15 (-2.27%) | 13,651,968 |
10 May 2021 | CNY | 6.4 | 6.66 | 6.29 | 6.61 | 6.61 | +0.17 (+2.64%) | 17,092,733 |
7 May 2021 | CNY | 6.13 | 6.62 | 6.03 | 6.44 | 6.44 | +0.3 (+4.89%) | 20,054,103 |
6 May 2021 | CNY | 6.21 | 6.33 | 6 | 6.14 | 6.14 | -0.04 (-0.65%) | 12,393,637 |
30 Apr 2021 | CNY | 5.98 | 6.39 | 5.92 | 6.18 | 6.18 | +0.23 (+3.87%) | 19,598,784 |
29 Apr 2021 | CNY | 6.25 | 6.25 | 5.9 | 5.95 | 5.95 | -0.43 (-6.74%) | 20,078,734 |
28 Apr 2021 | CNY | 6.06 | 6.54 | 5.97 | 6.38 | 6.38 | +0.24 (+3.91%) | 27,752,369 |
27 Apr 2021 | CNY | 6.29 | 6.95 | 6 | 6.14 | 6.14 | -0.15 (-2.38%) | 42,384,772 |
26 Apr 2021 | CNY | 5.3 | 6.29 | 5.27 | 6.29 | 6.29 | +1.05 (+20.04%) | 25,923,558 |
23 Apr 2021 | CNY | 5.47 | 5.47 | 5.23 | 5.24 | 5.24 | -0.22 (-4.03%) | 6,546,600 |
22 Apr 2021 | CNY | 5.33 | 5.49 | 5.29 | 5.46 | 5.46 | +0.19 (+3.61%) | 7,281,800 |
21 Apr 2021 | CNY | 5.29 | 5.35 | 5.24 | 5.27 | 5.27 | -0.06 (-1.13%) | 3,402,902 |
20 Apr 2021 | CNY | 5.35 | 5.46 | 5.32 | 5.33 | 5.33 | -0.05 (-0.93%) | 4,568,802 |
19 Apr 2021 | CNY | 5.4 | 5.45 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 6,023,600 |
16 Apr 2021 | CNY | 5.19 | 5.4 | 5.17 | 5.4 | 5.4 | +0.19 (+3.65%) | 6,039,243 |