Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2021 | CNY | 6.026 | 6.121 | 6.026 | 6.096 | 6.096 | +0.024 (+0.40%) | 35,900 |
26 May 2021 | CNY | 6.102 | 6.107 | 6.071 | 6.072 | 6.072 | +0.001 (+0.02%) | 46,900 |
25 May 2021 | CNY | 5.977 | 6.079 | 5.897 | 6.071 | 6.071 | +0.185 (+3.14%) | 99,500 |
24 May 2021 | CNY | 5.859 | 5.886 | 5.843 | 5.886 | 5.886 | +0.027 (+0.46%) | 34,100 |
21 May 2021 | CNY | 5.937 | 5.951 | 5.859 | 5.859 | 5.859 | -0.054 (-0.91%) | 108,700 |
20 May 2021 | CNY | 5.757 | 5.924 | 5.757 | 5.913 | 5.913 | +0.043 (+0.73%) | 25,746 |
19 May 2021 | CNY | 5.895 | 5.917 | 5.87 | 5.87 | 5.87 | -0.025 (-0.42%) | 39,200 |
18 May 2021 | CNY | 5.917 | 5.917 | 5.863 | 5.895 | 5.895 | +0.005 (+0.08%) | 23,200 |
17 May 2021 | CNY | 5.876 | 5.92 | 5.876 | 5.89 | 5.89 | +0.078 (+1.34%) | 200,300 |
14 May 2021 | CNY | 5.7 | 5.815 | 5.7 | 5.812 | 5.812 | +0.112 (+1.96%) | 213,200 |
13 May 2021 | CNY | 5.706 | 5.715 | 5.673 | 5.7 | 5.7 | -0.05 (-0.87%) | 328,400 |
12 May 2021 | CNY | 5.716 | 5.762 | 5.716 | 5.75 | 5.75 | +0.019 (+0.33%) | 9,900 |
11 May 2021 | CNY | 5.775 | 5.791 | 5.631 | 5.731 | 5.731 | +0.07 (+1.24%) | 220,100 |
10 May 2021 | CNY | 5.679 | 5.679 | 5.648 | 5.661 | 5.661 | -0.013 (-0.23%) | 54,700 |
7 May 2021 | CNY | 5.756 | 5.767 | 5.674 | 5.674 | 5.674 | -0.079 (-1.37%) | 225,400 |
6 May 2021 | CNY | 5.813 | 5.813 | 5.72 | 5.753 | 5.753 | -0.064 (-1.10%) | 11,300 |
30 Apr 2021 | CNY | 5.832 | 5.855 | 5.817 | 5.817 | 5.817 | -0.029 (-0.50%) | 151,200 |
29 Apr 2021 | CNY | 5.808 | 5.855 | 5.808 | 5.846 | 5.846 | +0.043 (+0.74%) | 28,200 |
28 Apr 2021 | CNY | 5.712 | 5.803 | 5.712 | 5.803 | 5.803 | +0.029 (+0.50%) | 24,300 |
27 Apr 2021 | CNY | 5.859 | 5.859 | 5.731 | 5.774 | 5.774 | -0.085 (-1.45%) | 5,700 |
26 Apr 2021 | CNY | 5.81 | 5.863 | 5.77 | 5.859 | 5.859 | +0.045 (+0.77%) | 139,400 |
23 Apr 2021 | CNY | 5.677 | 5.877 | 5.677 | 5.814 | 5.814 | +0.053 (+0.92%) | 36,800 |
22 Apr 2021 | CNY | 5.779 | 5.785 | 5.755 | 5.761 | 5.761 | -0.017 (-0.29%) | 200,800 |
21 Apr 2021 | CNY | 5.772 | 5.779 | 5.702 | 5.778 | 5.778 | +0.006 (+0.10%) | 11,800 |
20 Apr 2021 | CNY | 5.746 | 5.8 | 5.746 | 5.772 | 5.772 | +0.021 (+0.37%) | 25,100 |
19 Apr 2021 | CNY | 5.69 | 5.751 | 5.638 | 5.751 | 5.751 | +0.049 (+0.86%) | 30,200 |
16 Apr 2021 | CNY | 5.586 | 5.702 | 5.569 | 5.702 | 5.702 | +0.112 (+2.00%) | 121,300 |
15 Apr 2021 | CNY | 5.6 | 5.605 | 5.544 | 5.59 | 5.59 | -0.037 (-0.66%) | 16,946 |
14 Apr 2021 | CNY | 5.557 | 5.63 | 5.557 | 5.627 | 5.627 | +0.047 (+0.84%) | 139,000 |
13 Apr 2021 | CNY | 5.612 | 5.627 | 5.58 | 5.58 | 5.58 | 0.0 (0.0%) | 23,000 |