Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 6.9 | 7.03 | 6.84 | 6.95 | 6.95 | +0.08 (+1.16%) | 3,049,477 |
31 May 2021 | CNY | 6.85 | 6.88 | 6.83 | 6.87 | 6.87 | +0.01 (+0.15%) | 1,770,496 |
28 May 2021 | CNY | 6.93 | 6.95 | 6.86 | 6.86 | 6.86 | -0.07 (-1.01%) | 2,495,002 |
27 May 2021 | CNY | 6.96 | 6.97 | 6.9 | 6.93 | 6.93 | -0.03 (-0.43%) | 2,793,580 |
26 May 2021 | CNY | 6.93 | 7 | 6.93 | 6.96 | 6.96 | 0.0 (0.0%) | 2,290,331 |
25 May 2021 | CNY | 7.01 | 7.02 | 6.93 | 6.96 | 6.96 | -0.04 (-0.57%) | 3,664,802 |
24 May 2021 | CNY | 6.85 | 7 | 6.81 | 7 | 7 | +0.16 (+2.34%) | 5,651,936 |
21 May 2021 | CNY | 6.75 | 6.85 | 6.75 | 6.84 | 6.84 | +0.06 (+0.88%) | 2,388,900 |
20 May 2021 | CNY | 6.75 | 6.83 | 6.75 | 6.78 | 6.78 | -0.01 (-0.15%) | 2,544,998 |
19 May 2021 | CNY | 6.84 | 6.87 | 6.78 | 6.79 | 6.79 | -0.05 (-0.73%) | 1,982,400 |
18 May 2021 | CNY | 6.78 | 6.85 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 2,145,862 |
17 May 2021 | CNY | 6.88 | 6.88 | 6.77 | 6.8 | 6.8 | -0.08 (-1.16%) | 3,089,361 |
14 May 2021 | CNY | 6.79 | 6.89 | 6.78 | 6.88 | 6.88 | +0.12 (+1.78%) | 4,799,946 |
13 May 2021 | CNY | 6.84 | 6.84 | 6.75 | 6.76 | 6.76 | -0.08 (-1.17%) | 2,939,143 |
12 May 2021 | CNY | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | +0.05 (+0.74%) | 2,911,522 |
11 May 2021 | CNY | 6.75 | 6.82 | 6.68 | 6.79 | 6.79 | +0.04 (+0.59%) | 2,434,042 |
10 May 2021 | CNY | 6.74 | 6.84 | 6.68 | 6.75 | 6.75 | +0.01 (+0.15%) | 2,063,158 |
7 May 2021 | CNY | 6.74 | 6.78 | 6.68 | 6.74 | 6.74 | 0.0 (0.0%) | 2,086,146 |
6 May 2021 | CNY | 6.65 | 6.74 | 6.6 | 6.74 | 6.74 | +0.07 (+1.05%) | 2,219,900 |
30 Apr 2021 | CNY | 6.7 | 6.76 | 6.61 | 6.67 | 6.67 | +0.03 (+0.45%) | 2,666,800 |
29 Apr 2021 | CNY | 6.64 | 6.66 | 6.58 | 6.64 | 6.64 | +0.02 (+0.30%) | 1,850,400 |
28 Apr 2021 | CNY | 6.55 | 6.63 | 6.53 | 6.62 | 6.62 | +0.06 (+0.91%) | 1,905,882 |
27 Apr 2021 | CNY | 6.68 | 6.68 | 6.49 | 6.56 | 6.56 | -0.11 (-1.65%) | 3,508,021 |
26 Apr 2021 | CNY | 6.7 | 6.72 | 6.65 | 6.67 | 6.67 | -0.06 (-0.89%) | 2,866,600 |
23 Apr 2021 | CNY | 6.89 | 6.89 | 6.72 | 6.73 | 6.73 | -0.16 (-2.32%) | 4,185,272 |
22 Apr 2021 | CNY | 6.9 | 6.95 | 6.88 | 6.89 | 6.89 | 0.0 (0.0%) | 2,392,031 |
21 Apr 2021 | CNY | 6.95 | 6.95 | 6.87 | 6.89 | 6.89 | -0.06 (-0.86%) | 2,886,838 |
20 Apr 2021 | CNY | 6.96 | 7.02 | 6.93 | 6.95 | 6.95 | -0.05 (-0.71%) | 3,797,724 |
19 Apr 2021 | CNY | 6.95 | 7.02 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 4,712,875 |
16 Apr 2021 | CNY | 6.95 | 6.98 | 6.9 | 6.95 | 6.95 | +0.01 (+0.14%) | 4,492,251 |