Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 4.72 | 4.94 | 4.66 | 4.9 | 4.9 | +0.16 (+3.38%) | 17,618,048 |
31 May 2021 | CNY | 4.69 | 4.82 | 4.66 | 4.74 | 4.74 | +0.05 (+1.07%) | 9,033,486 |
28 May 2021 | CNY | 4.84 | 4.87 | 4.64 | 4.69 | 4.69 | -0.11 (-2.29%) | 14,034,302 |
27 May 2021 | CNY | 4.68 | 4.82 | 4.67 | 4.8 | 4.8 | +0.1 (+2.13%) | 13,737,502 |
26 May 2021 | CNY | 4.6 | 4.76 | 4.57 | 4.7 | 4.7 | +0.09 (+1.95%) | 12,220,114 |
25 May 2021 | CNY | 4.63 | 4.67 | 4.55 | 4.61 | 4.61 | -0.01 (-0.22%) | 7,713,204 |
24 May 2021 | CNY | 4.57 | 4.64 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 6,425,710 |
21 May 2021 | CNY | 4.49 | 4.62 | 4.47 | 4.6 | 4.6 | +0.1 (+2.22%) | 7,466,344 |
20 May 2021 | CNY | 4.51 | 4.55 | 4.45 | 4.5 | 4.5 | -0.04 (-0.88%) | 4,876,400 |
19 May 2021 | CNY | 4.58 | 4.61 | 4.51 | 4.54 | 4.54 | -0.03 (-0.66%) | 5,080,188 |
18 May 2021 | CNY | 4.48 | 4.62 | 4.44 | 4.57 | 4.57 | +0.07 (+1.56%) | 6,162,548 |
17 May 2021 | CNY | 4.65 | 4.66 | 4.48 | 4.5 | 4.5 | -0.15 (-3.23%) | 9,799,998 |
14 May 2021 | CNY | 4.52 | 4.73 | 4.46 | 4.65 | 4.65 | +0.15 (+3.33%) | 15,285,200 |
13 May 2021 | CNY | 4.4 | 4.54 | 4.37 | 4.5 | 4.5 | +0.08 (+1.81%) | 9,607,400 |
12 May 2021 | CNY | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | 0.0 (0.0%) | 3,659,400 |
11 May 2021 | CNY | 4.34 | 4.44 | 4.32 | 4.42 | 4.42 | +0.08 (+1.84%) | 5,091,620 |
10 May 2021 | CNY | 4.32 | 4.38 | 4.28 | 4.34 | 4.34 | +0.03 (+0.70%) | 4,241,640 |
7 May 2021 | CNY | 4.3 | 4.36 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,480,700 |
6 May 2021 | CNY | 4.24 | 4.34 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 4,125,020 |
30 Apr 2021 | CNY | 4.38 | 4.38 | 4.24 | 4.26 | 4.26 | -0.13 (-2.96%) | 5,998,400 |
29 Apr 2021 | CNY | 4.36 | 4.42 | 4.31 | 4.39 | 4.39 | +0.04 (+0.92%) | 4,194,130 |
28 Apr 2021 | CNY | 4.38 | 4.41 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 5,614,600 |
27 Apr 2021 | CNY | 4.53 | 4.53 | 4.35 | 4.38 | 4.38 | -0.17 (-3.74%) | 7,862,820 |
26 Apr 2021 | CNY | 4.48 | 4.64 | 4.43 | 4.55 | 4.55 | +0.11 (+2.48%) | 9,685,420 |
23 Apr 2021 | CNY | 4.59 | 4.6 | 4.38 | 4.44 | 4.44 | -0.13 (-2.84%) | 7,274,200 |
22 Apr 2021 | CNY | 4.58 | 4.66 | 4.51 | 4.57 | 4.57 | -0.02 (-0.44%) | 5,724,100 |
21 Apr 2021 | CNY | 4.61 | 4.69 | 4.57 | 4.59 | 4.59 | -0.01 (-0.22%) | 5,951,508 |
20 Apr 2021 | CNY | 4.68 | 4.77 | 4.6 | 4.6 | 4.6 | -0.11 (-2.34%) | 8,951,600 |
19 Apr 2021 | CNY | 4.67 | 4.73 | 4.62 | 4.71 | 4.71 | +0.06 (+1.29%) | 10,790,236 |
16 Apr 2021 | CNY | 4.59 | 4.68 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 9,946,230 |