Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 6.87 | 6.91 | 6.8 | 6.83 | 6.83 | -0.01 (-0.15%) | 2,924,834 |
21 May 2021 | CNY | 6.81 | 6.89 | 6.78 | 6.84 | 6.84 | +0.04 (+0.59%) | 2,923,500 |
20 May 2021 | CNY | 6.89 | 6.89 | 6.75 | 6.8 | 6.8 | +0.01 (+0.15%) | 2,857,901 |
19 May 2021 | CNY | 6.94 | 6.94 | 6.77 | 6.79 | 6.79 | -0.15 (-2.16%) | 3,637,567 |
18 May 2021 | CNY | 6.99 | 6.99 | 6.9 | 6.94 | 6.94 | -0.03 (-0.43%) | 2,126,800 |
17 May 2021 | CNY | 7.06 | 7.07 | 6.91 | 6.97 | 6.97 | -0.11 (-1.55%) | 4,729,759 |
14 May 2021 | CNY | 6.96 | 7.22 | 6.93 | 7.08 | 7.08 | +0.12 (+1.72%) | 6,036,202 |
13 May 2021 | CNY | 7.07 | 7.07 | 6.95 | 6.96 | 6.96 | -0.11 (-1.56%) | 4,184,984 |
12 May 2021 | CNY | 7.05 | 7.23 | 7.01 | 7.07 | 7.07 | 0.0 (0.0%) | 6,399,058 |
11 May 2021 | CNY | 6.8 | 7.09 | 6.75 | 7.07 | 7.07 | +0.27 (+3.97%) | 6,616,463 |
10 May 2021 | CNY | 6.76 | 6.84 | 6.75 | 6.8 | 6.8 | +0.01 (+0.15%) | 2,561,053 |
7 May 2021 | CNY | 6.74 | 6.82 | 6.7 | 6.79 | 6.79 | +0.05 (+0.74%) | 2,715,501 |
6 May 2021 | CNY | 6.66 | 6.86 | 6.63 | 6.74 | 6.74 | +0.08 (+1.20%) | 4,209,794 |
30 Apr 2021 | CNY | 6.82 | 6.82 | 6.63 | 6.66 | 6.66 | -0.09 (-1.33%) | 4,551,034 |
29 Apr 2021 | CNY | 6.81 | 6.85 | 6.74 | 6.75 | 6.75 | -0.06 (-0.88%) | 3,165,152 |
28 Apr 2021 | CNY | 6.86 | 6.87 | 6.77 | 6.81 | 6.81 | -0.05 (-0.73%) | 2,611,850 |
27 Apr 2021 | CNY | 6.78 | 6.88 | 6.76 | 6.86 | 6.86 | +0.04 (+0.59%) | 4,106,612 |
26 Apr 2021 | CNY | 6.95 | 6.98 | 6.82 | 6.82 | 6.82 | -0.11 (-1.59%) | 5,682,480 |
23 Apr 2021 | CNY | 6.91 | 6.98 | 6.79 | 6.93 | 6.93 | +0.03 (+0.43%) | 6,728,970 |
22 Apr 2021 | CNY | 6.87 | 6.95 | 6.82 | 6.9 | 6.9 | +0.03 (+0.44%) | 7,271,297 |
21 Apr 2021 | CNY | 7.08 | 7.08 | 6.68 | 6.87 | 6.87 | -0.23 (-3.24%) | 17,206,537 |
20 Apr 2021 | CNY | 7.8 | 7.81 | 7 | 7.1 | 7.1 | -0.68 (-8.74%) | 31,946,650 |
19 Apr 2021 | CNY | 8.09 | 8.14 | 7.76 | 7.78 | 7.78 | -0.35 (-4.31%) | 21,838,284 |
16 Apr 2021 | CNY | 8.1 | 8.35 | 8.08 | 8.13 | 8.13 | -0.07 (-0.85%) | 11,702,853 |
15 Apr 2021 | CNY | 7.93 | 8.71 | 7.87 | 8.2 | 8.2 | +0.28 (+3.54%) | 17,300,992 |
14 Apr 2021 | CNY | 7.87 | 8.08 | 7.61 | 7.92 | 7.92 | +0.05 (+0.64%) | 6,806,951 |
13 Apr 2021 | CNY | 7.9 | 8 | 7.84 | 7.87 | 7.87 | -0.1 (-1.25%) | 2,484,100 |
12 Apr 2021 | CNY | 8.04 | 8.09 | 7.92 | 7.97 | 7.97 | -0.07 (-0.87%) | 2,765,688 |
9 Apr 2021 | CNY | 8.18 | 8.2 | 8.02 | 8.04 | 8.04 | -0.13 (-1.59%) | 3,391,800 |
8 Apr 2021 | CNY | 8.24 | 8.29 | 8.15 | 8.17 | 8.17 | -0.1 (-1.21%) | 2,850,701 |