Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 8.88 | 9.03 | 8.8 | 9 | 9 | +0.15 (+1.69%) | 2,496,609 |
28 May 2021 | CNY | 9.02 | 9.06 | 8.82 | 8.85 | 8.85 | -0.33 (-3.59%) | 3,444,500 |
27 May 2021 | CNY | 9.18 | 9.19 | 9.08 | 9.18 | 9.18 | 0.0 (0.0%) | 2,876,610 |
26 May 2021 | CNY | 9.29 | 9.33 | 9.1 | 9.18 | 9.18 | -0.12 (-1.29%) | 4,099,756 |
25 May 2021 | CNY | 9.02 | 9.35 | 8.95 | 9.3 | 9.3 | +0.22 (+2.42%) | 6,074,400 |
24 May 2021 | CNY | 9.01 | 9.23 | 8.94 | 9.08 | 9.08 | +0.02 (+0.22%) | 5,695,863 |
21 May 2021 | CNY | 8.65 | 9.34 | 8.6 | 9.06 | 9.06 | +0.43 (+4.98%) | 9,438,463 |
20 May 2021 | CNY | 8.7 | 8.83 | 8.58 | 8.63 | 8.63 | -0.11 (-1.26%) | 2,057,900 |
19 May 2021 | CNY | 8.6 | 8.77 | 8.57 | 8.74 | 8.74 | +0.14 (+1.63%) | 3,257,292 |
18 May 2021 | CNY | 8.53 | 8.66 | 8.51 | 8.6 | 8.6 | +0.01 (+0.12%) | 1,585,320 |
17 May 2021 | CNY | 8.68 | 8.7 | 8.52 | 8.59 | 8.59 | -0.08 (-0.92%) | 2,502,220 |
14 May 2021 | CNY | 8.53 | 8.78 | 8.48 | 8.67 | 8.67 | +0.15 (+1.76%) | 3,375,900 |
13 May 2021 | CNY | 8.44 | 8.62 | 8.4 | 8.52 | 8.52 | +0.07 (+0.83%) | 2,350,000 |
12 May 2021 | CNY | 8.4 | 8.47 | 8.33 | 8.45 | 8.45 | +0.07 (+0.84%) | 1,670,200 |
11 May 2021 | CNY | 8.3 | 8.39 | 8.27 | 8.38 | 8.38 | +0.07 (+0.84%) | 1,689,100 |
10 May 2021 | CNY | 8.25 | 8.35 | 8.22 | 8.31 | 8.31 | +0.06 (+0.73%) | 1,210,502 |
7 May 2021 | CNY | 8.25 | 8.31 | 8.22 | 8.25 | 8.25 | -0.03 (-0.36%) | 1,399,620 |
6 May 2021 | CNY | 8.28 | 8.33 | 8.22 | 8.28 | 8.28 | +0.04 (+0.49%) | 1,840,592 |
30 Apr 2021 | CNY | 8.37 | 8.4 | 8.18 | 8.24 | 8.24 | -0.13 (-1.55%) | 2,055,100 |
29 Apr 2021 | CNY | 8.33 | 8.48 | 8.26 | 8.37 | 8.37 | +0.04 (+0.48%) | 1,869,198 |
28 Apr 2021 | CNY | 8.28 | 8.37 | 8.22 | 8.33 | 8.33 | +0.03 (+0.36%) | 1,916,300 |
27 Apr 2021 | CNY | 8.76 | 8.76 | 8.22 | 8.3 | 8.3 | -0.51 (-5.79%) | 4,964,612 |
26 Apr 2021 | CNY | 8.56 | 8.87 | 8.49 | 8.81 | 8.81 | +0.23 (+2.68%) | 3,941,671 |
23 Apr 2021 | CNY | 8.69 | 8.78 | 8.51 | 8.58 | 8.58 | -0.09 (-1.04%) | 1,851,528 |
22 Apr 2021 | CNY | 8.59 | 8.73 | 8.51 | 8.67 | 8.67 | +0.05 (+0.58%) | 2,019,500 |
21 Apr 2021 | CNY | 8.61 | 8.65 | 8.52 | 8.62 | 8.62 | -0.03 (-0.35%) | 1,709,800 |
20 Apr 2021 | CNY | 8.7 | 8.74 | 8.6 | 8.65 | 8.65 | -0.05 (-0.57%) | 2,502,556 |
19 Apr 2021 | CNY | 8.6 | 8.78 | 8.55 | 8.7 | 8.7 | +0.1 (+1.16%) | 3,150,537 |
16 Apr 2021 | CNY | 8.48 | 8.63 | 8.47 | 8.6 | 8.6 | +0.12 (+1.42%) | 2,836,000 |
15 Apr 2021 | CNY | 8.42 | 8.5 | 8.39 | 8.48 | 8.48 | +0.04 (+0.47%) | 1,713,907 |