Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 7.5 | 7.62 | 7.26 | 7.33 | 7.33 | -0.23 (-3.04%) | 5,969,201 |
28 May 2021 | CNY | 7.57 | 7.68 | 7.45 | 7.56 | 7.56 | +0.06 (+0.80%) | 5,850,900 |
27 May 2021 | CNY | 7.4 | 7.55 | 7.37 | 7.5 | 7.5 | +0.13 (+1.76%) | 6,403,528 |
26 May 2021 | CNY | 7.21 | 7.53 | 7.21 | 7.37 | 7.37 | +0.09 (+1.24%) | 7,121,300 |
25 May 2021 | CNY | 6.93 | 7.37 | 6.86 | 7.28 | 7.28 | +0.39 (+5.66%) | 6,848,900 |
24 May 2021 | CNY | 6.71 | 6.95 | 6.71 | 6.89 | 6.89 | +0.11 (+1.62%) | 2,492,400 |
21 May 2021 | CNY | 6.9 | 6.95 | 6.7 | 6.78 | 6.78 | -0.14 (-2.02%) | 3,801,177 |
20 May 2021 | CNY | 6.72 | 7 | 6.62 | 6.92 | 6.92 | +0.16 (+2.37%) | 4,627,179 |
19 May 2021 | CNY | 6.79 | 6.86 | 6.68 | 6.76 | 6.76 | +0.03 (+0.45%) | 1,836,603 |
18 May 2021 | CNY | 6.95 | 6.98 | 6.68 | 6.73 | 6.73 | -0.22 (-3.17%) | 4,191,500 |
17 May 2021 | CNY | 7.08 | 7.09 | 6.87 | 6.95 | 6.95 | -0.2 (-2.80%) | 5,398,810 |
14 May 2021 | CNY | 7.11 | 7.18 | 7.07 | 7.15 | 7.15 | +0.04 (+0.56%) | 3,246,002 |
13 May 2021 | CNY | 7.3 | 7.3 | 7.1 | 7.11 | 7.11 | -0.18 (-2.47%) | 4,180,400 |
12 May 2021 | CNY | 7.28 | 7.33 | 7.15 | 7.29 | 7.29 | -0.06 (-0.82%) | 2,362,700 |
11 May 2021 | CNY | 7.53 | 7.53 | 7.26 | 7.35 | 7.35 | -0.04 (-0.54%) | 3,090,100 |
10 May 2021 | CNY | 7.27 | 7.48 | 7.19 | 7.39 | 7.39 | +0.1 (+1.37%) | 6,687,464 |
7 May 2021 | CNY | 7.35 | 7.5 | 7.23 | 7.29 | 7.29 | -0.06 (-0.82%) | 4,163,902 |
6 May 2021 | CNY | 7.69 | 7.71 | 7.35 | 7.35 | 7.35 | -0.38 (-4.92%) | 5,234,967 |
30 Apr 2021 | CNY | 7.78 | 7.85 | 7.6 | 7.73 | 7.73 | -0.02 (-0.26%) | 3,900,700 |
29 Apr 2021 | CNY | 7.84 | 7.91 | 7.72 | 7.75 | 7.75 | -0.13 (-1.65%) | 3,076,900 |
28 Apr 2021 | CNY | 7.87 | 8 | 7.73 | 7.88 | 7.88 | +0.05 (+0.64%) | 6,968,939 |
27 Apr 2021 | CNY | 7.74 | 7.88 | 7.7 | 7.83 | 7.83 | +0.12 (+1.56%) | 4,692,261 |
26 Apr 2021 | CNY | 7.73 | 7.93 | 7.65 | 7.71 | 7.71 | -0.02 (-0.26%) | 7,187,478 |
23 Apr 2021 | CNY | 7.54 | 7.8 | 7.41 | 7.73 | 7.73 | +0.31 (+4.18%) | 12,314,802 |
22 Apr 2021 | CNY | 7.19 | 7.53 | 7.19 | 7.42 | 7.42 | +0.22 (+3.06%) | 6,687,000 |
21 Apr 2021 | CNY | 7.22 | 7.34 | 7.18 | 7.2 | 7.2 | -0.08 (-1.10%) | 2,394,100 |
20 Apr 2021 | CNY | 7.22 | 7.53 | 7.2 | 7.28 | 7.28 | +0.06 (+0.83%) | 3,775,867 |
19 Apr 2021 | CNY | 7.22 | 7.29 | 7.15 | 7.22 | 7.22 | +0.02 (+0.28%) | 3,237,000 |
16 Apr 2021 | CNY | 7.44 | 7.5 | 7.18 | 7.2 | 7.2 | -0.27 (-3.61%) | 4,668,500 |
15 Apr 2021 | CNY | 7.31 | 7.57 | 6.95 | 7.47 | 7.47 | +0.16 (+2.19%) | 9,526,200 |