Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | CNY | 3.891 | 3.908 | 3.888 | 3.897 | 3.897 | +0.034 (+0.88%) | 629,548 |
25 May 2021 | CNY | 3.873 | 3.873 | 3.844 | 3.863 | 3.863 | -0.015 (-0.39%) | 621,900 |
24 May 2021 | CNY | 3.87 | 3.889 | 3.87 | 3.878 | 3.878 | +0.016 (+0.41%) | 2,432,344 |
21 May 2021 | CNY | 3.862 | 3.868 | 3.846 | 3.862 | 3.862 | -0.005 (-0.13%) | 2,273,416 |
20 May 2021 | CNY | 3.852 | 3.875 | 3.844 | 3.867 | 3.867 | +0.009 (+0.23%) | 1,014,974 |
19 May 2021 | CNY | 3.85 | 3.858 | 3.828 | 3.858 | 3.858 | +0.008 (+0.21%) | 833,057 |
18 May 2021 | CNY | 3.841 | 3.867 | 3.841 | 3.85 | 3.85 | +0.025 (+0.65%) | 802,448 |
17 May 2021 | CNY | 3.803 | 3.85 | 3.803 | 3.825 | 3.825 | +0.04 (+1.06%) | 1,237,300 |
14 May 2021 | CNY | 3.762 | 3.788 | 3.758 | 3.785 | 3.785 | +0.023 (+0.61%) | 1,243,557 |
13 May 2021 | CNY | 3.773 | 3.773 | 3.755 | 3.762 | 3.762 | -0.016 (-0.42%) | 851,900 |
12 May 2021 | CNY | 3.768 | 3.78 | 3.76 | 3.778 | 3.778 | +0.005 (+0.13%) | 656,100 |
11 May 2021 | CNY | 3.778 | 3.781 | 3.773 | 3.773 | 3.773 | -0.005 (-0.13%) | 309,100 |
10 May 2021 | CNY | 3.77 | 3.788 | 3.77 | 3.778 | 3.778 | +0.013 (+0.35%) | 1,188,593 |
7 May 2021 | CNY | 3.746 | 3.772 | 3.746 | 3.765 | 3.765 | +0.039 (+1.05%) | 810,474 |
6 May 2021 | CNY | 3.698 | 3.73 | 3.698 | 3.726 | 3.726 | +0.06 (+1.64%) | 583,557 |
30 Apr 2021 | CNY | 3.685 | 3.685 | 3.659 | 3.666 | 3.666 | -0.023 (-0.62%) | 440,100 |
29 Apr 2021 | CNY | 3.699 | 3.716 | 3.689 | 3.689 | 3.689 | +0.011 (+0.30%) | 2,264,500 |
28 Apr 2021 | CNY | 3.697 | 3.697 | 3.676 | 3.678 | 3.678 | -0.023 (-0.62%) | 399,200 |
27 Apr 2021 | CNY | 3.695 | 3.702 | 3.687 | 3.701 | 3.701 | +0.005 (+0.14%) | 681,017 |
26 Apr 2021 | CNY | 3.709 | 3.709 | 3.691 | 3.696 | 3.696 | -0.017 (-0.46%) | 315,800 |
23 Apr 2021 | CNY | 3.719 | 3.723 | 3.71 | 3.713 | 3.713 | -0.01 (-0.27%) | 451,100 |
22 Apr 2021 | CNY | 3.724 | 3.735 | 3.717 | 3.723 | 3.723 | +0.003 (+0.08%) | 828,648 |
21 Apr 2021 | CNY | 3.691 | 3.72 | 3.691 | 3.72 | 3.72 | +0.038 (+1.03%) | 259,100 |
20 Apr 2021 | CNY | 3.714 | 3.714 | 3.677 | 3.682 | 3.682 | -0.036 (-0.97%) | 1,400,800 |
19 Apr 2021 | CNY | 3.705 | 3.723 | 3.705 | 3.718 | 3.718 | +0.028 (+0.76%) | 829,100 |
16 Apr 2021 | CNY | 3.676 | 3.699 | 3.676 | 3.69 | 3.69 | +0.032 (+0.87%) | 500,248 |
15 Apr 2021 | CNY | 3.656 | 3.658 | 3.634 | 3.658 | 3.658 | -0.002 (-0.05%) | 514,300 |
14 Apr 2021 | CNY | 3.648 | 3.663 | 3.648 | 3.66 | 3.66 | +0.04 (+1.10%) | 561,800 |
13 Apr 2021 | CNY | 3.628 | 3.643 | 3.62 | 3.62 | 3.62 | -0.035 (-0.96%) | 835,479 |
12 Apr 2021 | CNY | 3.681 | 3.681 | 3.642 | 3.655 | 3.655 | -0.026 (-0.71%) | 1,221,900 |