Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 2.4 | 2.46 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 26,225,042 |
21 May 2021 | CNY | 2.36 | 2.42 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 25,098,734 |
20 May 2021 | CNY | 2.38 | 2.39 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 15,302,680 |
19 May 2021 | CNY | 2.38 | 2.41 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 15,740,631 |
18 May 2021 | CNY | 2.39 | 2.43 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 18,323,950 |
17 May 2021 | CNY | 2.44 | 2.45 | 2.38 | 2.38 | 2.38 | -0.09 (-3.64%) | 29,442,637 |
14 May 2021 | CNY | 2.41 | 2.47 | 2.41 | 2.47 | 2.47 | +0.09 (+3.78%) | 34,639,957 |
13 May 2021 | CNY | 2.38 | 2.44 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 20,632,817 |
12 May 2021 | CNY | 2.37 | 2.41 | 2.35 | 2.4 | 2.4 | +0.02 (+0.84%) | 18,585,063 |
11 May 2021 | CNY | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | -0.01 (-0.42%) | 20,588,543 |
10 May 2021 | CNY | 2.36 | 2.4 | 2.35 | 2.39 | 2.39 | +0.03 (+1.27%) | 20,009,606 |
7 May 2021 | CNY | 2.32 | 2.38 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 22,675,364 |
6 May 2021 | CNY | 2.31 | 2.36 | 2.26 | 2.33 | 2.33 | +0.01 (+0.43%) | 31,384,368 |
30 Apr 2021 | CNY | 2.39 | 2.4 | 2.29 | 2.32 | 2.32 | -0.1 (-4.13%) | 42,441,310 |
29 Apr 2021 | CNY | 2.42 | 2.48 | 2.38 | 2.42 | 2.42 | -0.01 (-0.41%) | 24,038,951 |
28 Apr 2021 | CNY | 2.41 | 2.47 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 25,800,886 |
27 Apr 2021 | CNY | 2.55 | 2.55 | 2.39 | 2.42 | 2.42 | -0.16 (-6.20%) | 44,073,850 |
26 Apr 2021 | CNY | 2.55 | 2.58 | 2.5 | 2.58 | 2.58 | +0.02 (+0.78%) | 20,521,265 |
23 Apr 2021 | CNY | 2.64 | 2.66 | 2.55 | 2.56 | 2.56 | -0.08 (-3.03%) | 28,808,020 |
22 Apr 2021 | CNY | 2.66 | 2.67 | 2.61 | 2.64 | 2.64 | 0.0 (0.0%) | 24,335,064 |
21 Apr 2021 | CNY | 2.68 | 2.71 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 26,683,800 |
20 Apr 2021 | CNY | 2.78 | 2.79 | 2.69 | 2.69 | 2.69 | -0.07 (-2.54%) | 45,004,837 |
19 Apr 2021 | CNY | 2.74 | 2.83 | 2.73 | 2.76 | 2.76 | +0.01 (+0.36%) | 64,032,124 |
16 Apr 2021 | CNY | 2.68 | 2.76 | 2.67 | 2.75 | 2.75 | +0.06 (+2.23%) | 32,422,979 |
15 Apr 2021 | CNY | 2.74 | 2.84 | 2.68 | 2.69 | 2.69 | -0.08 (-2.89%) | 48,994,051 |
14 Apr 2021 | CNY | 2.67 | 2.81 | 2.64 | 2.77 | 2.77 | +0.09 (+3.36%) | 53,314,251 |
13 Apr 2021 | CNY | 2.64 | 2.71 | 2.58 | 2.68 | 2.68 | +0.03 (+1.13%) | 33,656,814 |
12 Apr 2021 | CNY | 2.65 | 2.68 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 17,505,080 |
9 Apr 2021 | CNY | 2.66 | 2.69 | 2.63 | 2.66 | 2.66 | -0.01 (-0.37%) | 20,858,943 |
8 Apr 2021 | CNY | 2.74 | 2.76 | 2.66 | 2.67 | 2.67 | -0.08 (-2.91%) | 33,833,865 |