Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 3.533 | 3.588 | 3.528 | 3.582 | 3.582 | +0.044 (+1.24%) | 1,056,000 |
28 May 2021 | CNY | 3.602 | 3.605 | 3.513 | 3.538 | 3.538 | -0.062 (-1.72%) | 1,090,900 |
27 May 2021 | CNY | 3.573 | 3.608 | 3.535 | 3.6 | 3.6 | +0.028 (+0.78%) | 902,700 |
26 May 2021 | CNY | 3.546 | 3.598 | 3.528 | 3.572 | 3.572 | +0.027 (+0.76%) | 1,470,700 |
25 May 2021 | CNY | 3.479 | 3.55 | 3.479 | 3.545 | 3.545 | +0.071 (+2.04%) | 1,232,900 |
24 May 2021 | CNY | 3.461 | 3.475 | 3.388 | 3.474 | 3.474 | +0.011 (+0.32%) | 594,700 |
21 May 2021 | CNY | 3.477 | 3.515 | 3.447 | 3.463 | 3.463 | -0.009 (-0.26%) | 630,100 |
20 May 2021 | CNY | 3.473 | 3.491 | 3.463 | 3.472 | 3.472 | -0.002 (-0.06%) | 1,471,800 |
19 May 2021 | CNY | 3.506 | 3.506 | 3.465 | 3.474 | 3.474 | -0.032 (-0.91%) | 570,700 |
18 May 2021 | CNY | 3.505 | 3.535 | 3.459 | 3.506 | 3.506 | +0.001 (+0.03%) | 1,005,800 |
17 May 2021 | CNY | 3.436 | 3.525 | 3.436 | 3.505 | 3.505 | +0.069 (+2.01%) | 2,548,500 |
14 May 2021 | CNY | 3.368 | 3.468 | 3.36 | 3.436 | 3.436 | +0.068 (+2.02%) | 1,536,900 |
13 May 2021 | CNY | 3.347 | 3.384 | 3.316 | 3.368 | 3.368 | +0.021 (+0.63%) | 531,100 |
12 May 2021 | CNY | 3.288 | 3.354 | 3.281 | 3.347 | 3.347 | +0.035 (+1.06%) | 726,600 |
11 May 2021 | CNY | 3.3 | 3.332 | 3.217 | 3.312 | 3.312 | +0.065 (+2.00%) | 496,500 |
10 May 2021 | CNY | 3.202 | 3.26 | 3.202 | 3.247 | 3.247 | +0.045 (+1.41%) | 3,138,100 |
7 May 2021 | CNY | 3.272 | 3.294 | 3.19 | 3.202 | 3.202 | -0.07 (-2.14%) | 708,800 |
6 May 2021 | CNY | 3.395 | 3.395 | 3.165 | 3.272 | 3.272 | -0.113 (-3.34%) | 1,676,400 |
30 Apr 2021 | CNY | 3.344 | 3.41 | 3.344 | 3.385 | 3.385 | +0.041 (+1.23%) | 1,259,500 |
29 Apr 2021 | CNY | 3.329 | 3.355 | 3.302 | 3.344 | 3.344 | +0.017 (+0.51%) | 938,100 |
28 Apr 2021 | CNY | 3.275 | 3.327 | 3.265 | 3.327 | 3.327 | +0.052 (+1.59%) | 768,300 |
27 Apr 2021 | CNY | 3.208 | 3.278 | 3.2 | 3.275 | 3.275 | +0.067 (+2.09%) | 564,400 |
26 Apr 2021 | CNY | 3.257 | 3.319 | 3.207 | 3.208 | 3.208 | -0.042 (-1.29%) | 2,766,500 |
23 Apr 2021 | CNY | 3.2 | 3.269 | 3.2 | 3.25 | 3.25 | +0.058 (+1.82%) | 460,900 |
22 Apr 2021 | CNY | 3.192 | 3.207 | 3.175 | 3.192 | 3.192 | +0.001 (+0.03%) | 530,100 |
21 Apr 2021 | CNY | 3.138 | 3.192 | 3.136 | 3.191 | 3.191 | +0.043 (+1.37%) | 2,020,700 |
20 Apr 2021 | CNY | 3.15 | 3.174 | 3.101 | 3.148 | 3.148 | +0.028 (+0.90%) | 393,900 |
19 Apr 2021 | CNY | 3.058 | 3.123 | 3.018 | 3.12 | 3.12 | +0.052 (+1.69%) | 266,000 |
16 Apr 2021 | CNY | 3.075 | 3.08 | 3.035 | 3.068 | 3.068 | -0.01 (-0.32%) | 245,200 |
15 Apr 2021 | CNY | 3.074 | 3.096 | 3.049 | 3.078 | 3.078 | -0.012 (-0.39%) | 190,300 |