Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 8.15 | 8.45 | 8.08 | 8.33 | 8.33 | +0.19 (+2.33%) | 6,884,755 |
31 May 2021 | CNY | 8.12 | 8.16 | 8.02 | 8.14 | 8.14 | +0.02 (+0.25%) | 3,106,692 |
28 May 2021 | CNY | 8.18 | 8.2 | 8.07 | 8.12 | 8.12 | -0.07 (-0.85%) | 3,932,734 |
27 May 2021 | CNY | 8.13 | 8.25 | 8.05 | 8.19 | 8.19 | +0.06 (+0.74%) | 5,217,494 |
26 May 2021 | CNY | 8.09 | 8.28 | 8.02 | 8.13 | 8.13 | +0.03 (+0.37%) | 4,726,455 |
25 May 2021 | CNY | 8.11 | 8.17 | 7.93 | 8.1 | 8.1 | -0.07 (-0.86%) | 4,613,555 |
24 May 2021 | CNY | 8.05 | 8.22 | 8.01 | 8.17 | 8.17 | 0.0 (0.0%) | 5,104,900 |
21 May 2021 | CNY | 7.9 | 8.25 | 7.88 | 8.17 | 8.17 | +0.23 (+2.90%) | 7,442,511 |
20 May 2021 | CNY | 7.79 | 7.99 | 7.71 | 7.94 | 7.94 | -0.16 (-1.98%) | 7,968,066 |
19 May 2021 | CNY | 7.87 | 8.9 | 7.71 | 8.1 | 8.1 | +0.46 (+6.02%) | 13,374,302 |
18 May 2021 | CNY | 7.62 | 7.64 | 7.41 | 7.64 | 7.64 | +0.03 (+0.39%) | 3,793,100 |
17 May 2021 | CNY | 7.85 | 7.92 | 7.6 | 7.61 | 7.61 | -0.25 (-3.18%) | 4,940,602 |
14 May 2021 | CNY | 7.79 | 7.89 | 7.74 | 7.86 | 7.86 | +0.12 (+1.55%) | 3,387,800 |
13 May 2021 | CNY | 7.8 | 7.93 | 7.74 | 7.74 | 7.74 | -0.12 (-1.53%) | 2,879,800 |
12 May 2021 | CNY | 7.86 | 7.93 | 7.73 | 7.86 | 7.86 | -0.04 (-0.51%) | 2,892,002 |
11 May 2021 | CNY | 7.89 | 8.05 | 7.83 | 7.9 | 7.9 | +0.1 (+1.28%) | 2,948,500 |
10 May 2021 | CNY | 7.89 | 7.97 | 7.71 | 7.8 | 7.8 | -0.05 (-0.64%) | 2,209,400 |
7 May 2021 | CNY | 7.84 | 7.98 | 7.75 | 7.85 | 7.85 | +0.02 (+0.26%) | 2,976,400 |
6 May 2021 | CNY | 7.69 | 7.88 | 7.62 | 7.83 | 7.83 | +0.2 (+2.62%) | 2,291,700 |
30 Apr 2021 | CNY | 7.8 | 7.81 | 7.62 | 7.63 | 7.63 | -0.19 (-2.43%) | 2,262,000 |
29 Apr 2021 | CNY | 7.61 | 7.96 | 7.61 | 7.82 | 7.82 | +0.2 (+2.62%) | 3,944,100 |
28 Apr 2021 | CNY | 7.58 | 7.71 | 7.57 | 7.62 | 7.62 | -0.04 (-0.52%) | 2,244,517 |
27 Apr 2021 | CNY | 7.86 | 7.86 | 7.61 | 7.66 | 7.66 | -0.23 (-2.92%) | 3,653,394 |
26 Apr 2021 | CNY | 7.8 | 7.97 | 7.61 | 7.89 | 7.89 | +0.12 (+1.54%) | 3,322,200 |
23 Apr 2021 | CNY | 7.98 | 8.04 | 7.74 | 7.77 | 7.77 | -0.21 (-2.63%) | 4,000,894 |
22 Apr 2021 | CNY | 7.78 | 8.06 | 7.74 | 7.98 | 7.98 | +0.22 (+2.84%) | 4,968,600 |
21 Apr 2021 | CNY | 7.9 | 8.08 | 7.74 | 7.76 | 7.76 | -0.24 (-3%) | 5,790,600 |
20 Apr 2021 | CNY | 8.07 | 8.08 | 7.93 | 8 | 8 | -0.15 (-1.84%) | 5,285,997 |
19 Apr 2021 | CNY | 8.36 | 8.52 | 8.09 | 8.15 | 8.15 | -0.28 (-3.32%) | 13,374,817 |
16 Apr 2021 | CNY | 8.39 | 8.8 | 8.3 | 8.43 | 8.43 | +0.24 (+2.93%) | 7,157,800 |