Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 7.6 | 8.07 | 7.42 | 8.06 | 8.06 | +0.27 (+3.47%) | 50,461,725 |
21 May 2021 | CNY | 7.7 | 7.92 | 7.57 | 7.79 | 7.79 | +0.16 (+2.10%) | 43,852,512 |
20 May 2021 | CNY | 7.66 | 8.17 | 7.51 | 7.63 | 7.63 | -0.33 (-4.15%) | 52,608,936 |
19 May 2021 | CNY | 8.02 | 8.4 | 7.85 | 7.96 | 7.96 | -0.24 (-2.93%) | 53,499,739 |
18 May 2021 | CNY | 8.12 | 8.36 | 7.86 | 8.2 | 8.2 | +0.03 (+0.37%) | 63,532,706 |
17 May 2021 | CNY | 8.25 | 8.45 | 7.74 | 8.17 | 8.17 | -0.37 (-4.33%) | 66,497,909 |
14 May 2021 | CNY | 8.91 | 9.11 | 8.37 | 8.54 | 8.54 | -0.45 (-5.01%) | 77,400,475 |
13 May 2021 | CNY | 8.54 | 9.96 | 8.4 | 8.99 | 8.99 | -0.07 (-0.77%) | 117,990,070 |
12 May 2021 | CNY | 7.84 | 9.27 | 7.66 | 9.06 | 9.06 | +1.28 (+16.45%) | 138,402,634 |
11 May 2021 | CNY | 6.41 | 7.78 | 6.16 | 7.78 | 7.78 | +1.3 (+20.06%) | 109,892,281 |
10 May 2021 | CNY | 6.1 | 6.62 | 6.07 | 6.48 | 6.48 | +0.44 (+7.28%) | 40,728,131 |
7 May 2021 | CNY | 6.56 | 6.65 | 6 | 6.04 | 6.04 | -0.6 (-9.04%) | 45,109,341 |
6 May 2021 | CNY | 6.66 | 7.1 | 6.5 | 6.64 | 6.64 | -0.17 (-2.50%) | 51,941,359 |
30 Apr 2021 | CNY | 6.27 | 6.98 | 6.27 | 6.81 | 6.81 | +0.32 (+4.93%) | 54,977,279 |
29 Apr 2021 | CNY | 6.9 | 7.09 | 6.46 | 6.49 | 6.49 | -0.26 (-3.85%) | 55,230,718 |
28 Apr 2021 | CNY | 6.24 | 6.97 | 6.11 | 6.75 | 6.75 | +0.33 (+5.14%) | 57,759,161 |
27 Apr 2021 | CNY | 6.18 | 6.61 | 5.7 | 6.42 | 6.42 | +0.02 (+0.31%) | 46,773,598 |
26 Apr 2021 | CNY | 6.02 | 6.7 | 5.91 | 6.4 | 6.4 | +0.43 (+7.20%) | 49,637,984 |
23 Apr 2021 | CNY | 6.37 | 6.44 | 5.96 | 5.97 | 5.97 | -0.36 (-5.69%) | 36,160,112 |
22 Apr 2021 | CNY | 6.41 | 6.65 | 6.25 | 6.33 | 6.33 | +0.07 (+1.12%) | 49,643,230 |
21 Apr 2021 | CNY | 5.73 | 6.86 | 5.68 | 6.26 | 6.26 | +0.36 (+6.10%) | 60,736,344 |
20 Apr 2021 | CNY | 5.6 | 6.17 | 5.56 | 5.9 | 5.9 | +0.28 (+4.98%) | 42,448,797 |
19 Apr 2021 | CNY | 5.72 | 5.85 | 5.62 | 5.62 | 5.62 | -0.19 (-3.27%) | 28,612,718 |
16 Apr 2021 | CNY | 5.96 | 6.11 | 5.79 | 5.81 | 5.81 | -0.28 (-4.60%) | 39,147,309 |
15 Apr 2021 | CNY | 5.95 | 6.25 | 5.65 | 6.09 | 6.09 | -0.26 (-4.09%) | 66,118,211 |
14 Apr 2021 | CNY | 5.21 | 6.35 | 5.21 | 6.35 | 6.35 | +1.05 (+19.81%) | 73,791,980 |
13 Apr 2021 | CNY | 5.08 | 5.63 | 5.02 | 5.3 | 5.3 | +0.2 (+3.92%) | 19,364,759 |
12 Apr 2021 | CNY | 5.28 | 5.39 | 5.08 | 5.1 | 5.1 | -0.29 (-5.38%) | 15,833,426 |
9 Apr 2021 | CNY | 5.12 | 5.49 | 5.07 | 5.39 | 5.39 | +0.26 (+5.07%) | 18,923,029 |
8 Apr 2021 | CNY | 5.16 | 5.24 | 5.07 | 5.13 | 5.13 | -0.06 (-1.16%) | 9,616,201 |