Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 5.489 | 5.505 | 5.452 | 5.503 | 5.503 | +0.011 (+0.20%) | 787,700 |
28 May 2021 | CNY | 5.508 | 5.532 | 5.462 | 5.492 | 5.492 | -0.018 (-0.33%) | 14,948,999 |
27 May 2021 | CNY | 5.463 | 5.557 | 5.459 | 5.51 | 5.51 | +0.013 (+0.24%) | 1,170,100 |
26 May 2021 | CNY | 5.5 | 5.513 | 5.476 | 5.497 | 5.497 | +0.004 (+0.07%) | 1,026,034 |
25 May 2021 | CNY | 5.34 | 5.509 | 5.34 | 5.493 | 5.493 | +0.171 (+3.21%) | 1,502,307 |
24 May 2021 | CNY | 5.388 | 5.388 | 5.261 | 5.322 | 5.322 | +0.022 (+0.42%) | 431,800 |
21 May 2021 | CNY | 5.356 | 5.393 | 5.286 | 5.3 | 5.3 | -0.056 (-1.05%) | 497,500 |
20 May 2021 | CNY | 5.343 | 5.365 | 5.327 | 5.356 | 5.356 | +0.016 (+0.30%) | 560,988 |
19 May 2021 | CNY | 5.344 | 5.356 | 5.303 | 5.34 | 5.34 | -0.004 (-0.07%) | 1,671,100 |
18 May 2021 | CNY | 5.354 | 5.372 | 5.32 | 5.344 | 5.344 | -0.011 (-0.21%) | 8,651,400 |
17 May 2021 | CNY | 5.282 | 5.378 | 5.276 | 5.355 | 5.355 | +0.073 (+1.38%) | 9,948,479 |
14 May 2021 | CNY | 5.168 | 5.285 | 5.15 | 5.282 | 5.282 | +0.127 (+2.46%) | 313,466 |
13 May 2021 | CNY | 5.2 | 5.2 | 5.136 | 5.155 | 5.155 | -0.052 (-1.00%) | 237,200 |
12 May 2021 | CNY | 5.176 | 5.212 | 5.157 | 5.207 | 5.207 | +0.03 (+0.58%) | 236,340 |
11 May 2021 | CNY | 5.14 | 5.192 | 5.083 | 5.177 | 5.177 | +0.041 (+0.80%) | 665,500 |
10 May 2021 | CNY | 5.153 | 5.174 | 5.117 | 5.136 | 5.136 | -0.017 (-0.33%) | 1,127,174 |
7 May 2021 | CNY | 5.231 | 5.253 | 5.15 | 5.153 | 5.153 | -0.073 (-1.40%) | 900,700 |
6 May 2021 | CNY | 5.29 | 5.292 | 5.189 | 5.226 | 5.226 | -0.064 (-1.21%) | 3,558,800 |
30 Apr 2021 | CNY | 5.344 | 5.344 | 5.252 | 5.29 | 5.29 | -0.04 (-0.75%) | 436,300 |
29 Apr 2021 | CNY | 5.291 | 5.34 | 5.277 | 5.33 | 5.33 | +0.05 (+0.95%) | 2,004,212 |
28 Apr 2021 | CNY | 5.24 | 5.281 | 5.203 | 5.28 | 5.28 | +0.041 (+0.78%) | 455,369 |
27 Apr 2021 | CNY | 5.217 | 5.245 | 5.21 | 5.239 | 5.239 | +0.012 (+0.23%) | 832,319 |
26 Apr 2021 | CNY | 5.298 | 5.347 | 5.215 | 5.227 | 5.227 | -0.065 (-1.23%) | 548,740 |
23 Apr 2021 | CNY | 5.229 | 5.309 | 5.229 | 5.292 | 5.292 | +0.053 (+1.01%) | 3,316,576 |
22 Apr 2021 | CNY | 5.25 | 5.25 | 5.219 | 5.239 | 5.239 | -0.006 (-0.11%) | 1,180,674 |
21 Apr 2021 | CNY | 5.235 | 5.257 | 5.197 | 5.245 | 5.245 | +0.004 (+0.08%) | 1,509,400 |
20 Apr 2021 | CNY | 5.228 | 5.263 | 5.216 | 5.241 | 5.241 | +0.003 (+0.06%) | 1,514,494 |
19 Apr 2021 | CNY | 5.096 | 5.245 | 5.085 | 5.238 | 5.238 | +0.13 (+2.55%) | 1,835,740 |
16 Apr 2021 | CNY | 5.11 | 5.123 | 5.063 | 5.108 | 5.108 | +0.017 (+0.33%) | 995,146 |
15 Apr 2021 | CNY | 5.107 | 5.107 | 5.037 | 5.091 | 5.091 | -0.024 (-0.47%) | 6,674,894 |