Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | CNY | 2.53 | 2.547 | 2.53 | 2.537 | 2.537 | +0.015 (+0.59%) | 21,197,073 |
27 May 2021 | CNY | 2.535 | 2.535 | 2.521 | 2.522 | 2.522 | -0.018 (-0.71%) | 14,547,709 |
26 May 2021 | CNY | 2.549 | 2.549 | 2.536 | 2.54 | 2.54 | -0.011 (-0.43%) | 20,899,900 |
25 May 2021 | CNY | 2.554 | 2.556 | 2.545 | 2.551 | 2.551 | +0.014 (+0.55%) | 32,930,800 |
24 May 2021 | CNY | 2.531 | 2.537 | 2.531 | 2.537 | 2.537 | +0.004 (+0.16%) | 16,909,100 |
21 May 2021 | CNY | 2.525 | 2.537 | 2.523 | 2.533 | 2.533 | +0.032 (+1.28%) | 14,986,800 |
20 May 2021 | CNY | 2.5 | 2.508 | 2.495 | 2.501 | 2.501 | -0.003 (-0.12%) | 16,331,700 |
19 May 2021 | CNY | 2.509 | 2.509 | 2.5 | 2.504 | 2.504 | -0.041 (-1.61%) | 17,066,800 |
18 May 2021 | CNY | 2.537 | 2.548 | 2.535 | 2.545 | 2.545 | +0.007 (+0.28%) | 13,457,300 |
17 May 2021 | CNY | 2.537 | 2.544 | 2.531 | 2.538 | 2.538 | +0.02 (+0.79%) | 25,753,699 |
14 May 2021 | CNY | 2.502 | 2.519 | 2.502 | 2.518 | 2.518 | +0.038 (+1.53%) | 19,790,000 |
13 May 2021 | CNY | 2.479 | 2.485 | 2.479 | 2.48 | 2.48 | -0.047 (-1.86%) | 22,448,900 |
12 May 2021 | CNY | 2.525 | 2.529 | 2.513 | 2.527 | 2.527 | -0.019 (-0.75%) | 27,371,100 |
11 May 2021 | CNY | 2.546 | 2.547 | 2.524 | 2.546 | 2.546 | -0.039 (-1.51%) | 21,465,900 |
10 May 2021 | CNY | 2.592 | 2.595 | 2.583 | 2.585 | 2.585 | +0.006 (+0.23%) | 21,315,000 |
7 May 2021 | CNY | 2.585 | 2.586 | 2.569 | 2.579 | 2.579 | +0.013 (+0.51%) | 15,492,501 |
6 May 2021 | CNY | 2.568 | 2.568 | 2.548 | 2.566 | 2.566 | -0.014 (-0.54%) | 14,309,300 |
30 Apr 2021 | CNY | 2.58 | 2.582 | 2.567 | 2.58 | 2.58 | 0.0 (0.0%) | 18,273,600 |
29 Apr 2021 | CNY | 2.572 | 2.58 | 2.572 | 2.58 | 2.58 | +0.011 (+0.43%) | 10,216,000 |
28 Apr 2021 | CNY | 2.572 | 2.572 | 2.565 | 2.569 | 2.569 | -0.004 (-0.16%) | 7,368,500 |
27 Apr 2021 | CNY | 2.564 | 2.574 | 2.564 | 2.573 | 2.573 | +0.013 (+0.51%) | 11,022,800 |
26 Apr 2021 | CNY | 2.557 | 2.562 | 2.554 | 2.56 | 2.56 | +0.025 (+0.99%) | 10,041,800 |
23 Apr 2021 | CNY | 2.539 | 2.542 | 2.532 | 2.535 | 2.535 | -0.023 (-0.90%) | 13,181,300 |
22 Apr 2021 | CNY | 2.561 | 2.563 | 2.553 | 2.558 | 2.558 | +0.015 (+0.59%) | 10,032,100 |
21 Apr 2021 | CNY | 2.533 | 2.546 | 2.527 | 2.543 | 2.543 | -0.017 (-0.66%) | 23,793,700 |
20 Apr 2021 | CNY | 2.568 | 2.57 | 2.56 | 2.56 | 2.56 | -0.02 (-0.78%) | 20,097,800 |
19 Apr 2021 | CNY | 2.585 | 2.59 | 2.578 | 2.58 | 2.58 | -0.003 (-0.12%) | 17,022,400 |
16 Apr 2021 | CNY | 2.578 | 2.59 | 2.576 | 2.583 | 2.583 | +0.019 (+0.74%) | 23,929,000 |
15 Apr 2021 | CNY | 2.56 | 2.564 | 2.55 | 2.564 | 2.564 | -0.005 (-0.19%) | 24,688,000 |
14 Apr 2021 | CNY | 2.564 | 2.569 | 2.561 | 2.569 | 2.569 | +0.012 (+0.47%) | 18,755,000 |