Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 5 | 5.1 | 4.94 | 5.01 | 5.01 | -0.04 (-0.79%) | 11,536,064 |
31 May 2021 | CNY | 5.01 | 5.05 | 4.92 | 5.05 | 5.05 | +0.04 (+0.80%) | 11,382,775 |
28 May 2021 | CNY | 5.2 | 5.21 | 4.97 | 5.01 | 5.01 | -0.21 (-4.02%) | 15,983,794 |
27 May 2021 | CNY | 5.08 | 5.35 | 4.98 | 5.22 | 5.22 | +0.13 (+2.55%) | 23,484,730 |
26 May 2021 | CNY | 5.05 | 5.11 | 5 | 5.09 | 5.09 | +0.03 (+0.59%) | 12,922,950 |
25 May 2021 | CNY | 5.19 | 5.2 | 5.02 | 5.06 | 5.06 | -0.11 (-2.13%) | 19,597,395 |
24 May 2021 | CNY | 5.21 | 5.42 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 25,446,305 |
21 May 2021 | CNY | 5.3 | 5.58 | 5.14 | 5.16 | 5.16 | -0.23 (-4.27%) | 34,979,427 |
20 May 2021 | CNY | 4.95 | 5.93 | 4.95 | 5.39 | 5.39 | +0.45 (+9.11%) | 49,245,625 |
19 May 2021 | CNY | 4.69 | 5.07 | 4.62 | 4.94 | 4.94 | +0.3 (+6.47%) | 27,423,802 |
18 May 2021 | CNY | 4.55 | 4.71 | 4.54 | 4.64 | 4.64 | +0.04 (+0.87%) | 9,980,057 |
17 May 2021 | CNY | 4.87 | 4.89 | 4.56 | 4.6 | 4.6 | -0.11 (-2.34%) | 17,589,136 |
14 May 2021 | CNY | 4.4 | 4.92 | 4.37 | 4.71 | 4.71 | +0.34 (+7.78%) | 25,137,532 |
13 May 2021 | CNY | 4.43 | 4.5 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 6,621,950 |
12 May 2021 | CNY | 4.38 | 4.47 | 4.36 | 4.46 | 4.46 | +0.06 (+1.36%) | 6,335,150 |
11 May 2021 | CNY | 4.32 | 4.4 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 5,936,955 |
10 May 2021 | CNY | 4.3 | 4.39 | 4.26 | 4.36 | 4.36 | +0.07 (+1.63%) | 5,842,762 |
7 May 2021 | CNY | 4.38 | 4.4 | 4.23 | 4.29 | 4.29 | -0.06 (-1.38%) | 6,953,835 |
6 May 2021 | CNY | 4.38 | 4.43 | 4.31 | 4.35 | 4.35 | +0.03 (+0.69%) | 6,528,870 |
30 Apr 2021 | CNY | 4.45 | 4.52 | 4.28 | 4.32 | 4.32 | -0.13 (-2.92%) | 9,556,660 |
29 Apr 2021 | CNY | 4.52 | 4.59 | 4.43 | 4.45 | 4.45 | -0.15 (-3.26%) | 14,072,992 |
28 Apr 2021 | CNY | 4.5 | 4.75 | 4.37 | 4.6 | 4.6 | +0.2 (+4.55%) | 24,082,699 |
27 Apr 2021 | CNY | 4.35 | 4.44 | 4.24 | 4.4 | 4.4 | +0.1 (+2.33%) | 8,601,934 |
26 Apr 2021 | CNY | 4.31 | 4.41 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 4,766,618 |
23 Apr 2021 | CNY | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -0.08 (-1.83%) | 4,735,307 |
22 Apr 2021 | CNY | 4.35 | 4.41 | 4.31 | 4.36 | 4.36 | +0.02 (+0.46%) | 4,399,542 |
21 Apr 2021 | CNY | 4.42 | 4.42 | 4.32 | 4.34 | 4.34 | -0.1 (-2.25%) | 5,893,366 |
20 Apr 2021 | CNY | 4.46 | 4.53 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 6,153,238 |
19 Apr 2021 | CNY | 4.42 | 4.52 | 4.4 | 4.45 | 4.45 | -0.01 (-0.22%) | 7,006,420 |
16 Apr 2021 | CNY | 4.38 | 4.48 | 4.33 | 4.46 | 4.46 | +0.1 (+2.29%) | 7,365,694 |