Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 6.11 | 6.77 | 6.1 | 6.77 | 6.77 | +0.62 (+10.08%) | 17,124,539 |
31 May 2021 | CNY | 6.12 | 6.38 | 5.93 | 6.15 | 6.15 | +0.18 (+3.02%) | 18,534,867 |
28 May 2021 | CNY | 5.42 | 5.97 | 5.38 | 5.97 | 5.97 | +0.54 (+9.94%) | 14,061,152 |
27 May 2021 | CNY | 5.31 | 5.48 | 5.31 | 5.43 | 5.43 | +0.14 (+2.65%) | 4,082,541 |
26 May 2021 | CNY | 5.28 | 5.39 | 5.26 | 5.29 | 5.29 | +0.02 (+0.38%) | 3,263,469 |
25 May 2021 | CNY | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 3,664,890 |
24 May 2021 | CNY | 5.17 | 5.38 | 5.16 | 5.29 | 5.29 | +0.12 (+2.32%) | 8,683,933 |
21 May 2021 | CNY | 4.86 | 5.17 | 4.86 | 5.17 | 5.17 | +0.33 (+6.82%) | 7,719,130 |
20 May 2021 | CNY | 4.95 | 4.96 | 4.84 | 4.84 | 4.84 | -0.09 (-1.83%) | 2,353,000 |
19 May 2021 | CNY | 5 | 5 | 4.84 | 4.93 | 4.93 | -0.18 (-3.52%) | 3,597,440 |
18 May 2021 | CNY | 5.09 | 5.14 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 2,010,090 |
17 May 2021 | CNY | 5.1 | 5.16 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,936,663 |
14 May 2021 | CNY | 5.05 | 5.16 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 3,863,356 |
13 May 2021 | CNY | 4.95 | 5.23 | 4.93 | 5.07 | 5.07 | +0.12 (+2.42%) | 6,583,692 |
12 May 2021 | CNY | 4.95 | 5 | 4.91 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,985,610 |
11 May 2021 | CNY | 4.95 | 5 | 4.89 | 4.99 | 4.99 | +0.05 (+1.01%) | 2,488,159 |
10 May 2021 | CNY | 5.05 | 5.05 | 4.88 | 4.94 | 4.94 | -0.07 (-1.40%) | 4,059,549 |
7 May 2021 | CNY | 4.93 | 5.01 | 4.87 | 5.01 | 5.01 | +0.05 (+1.01%) | 3,469,243 |
6 May 2021 | CNY | 4.68 | 5.05 | 4.64 | 4.96 | 4.96 | +0.33 (+7.13%) | 5,105,276 |
30 Apr 2021 | CNY | 4.72 | 4.73 | 4.59 | 4.63 | 4.63 | -0.08 (-1.70%) | 2,919,991 |
29 Apr 2021 | CNY | 4.82 | 4.85 | 4.69 | 4.71 | 4.71 | -0.05 (-1.05%) | 4,151,702 |
28 Apr 2021 | CNY | 4.77 | 4.92 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 2,533,100 |
27 Apr 2021 | CNY | 4.82 | 4.83 | 4.68 | 4.79 | 4.79 | -0.03 (-0.62%) | 3,496,600 |
26 Apr 2021 | CNY | 4.82 | 4.88 | 4.77 | 4.82 | 4.82 | -0.01 (-0.21%) | 2,599,500 |
23 Apr 2021 | CNY | 4.86 | 4.92 | 4.81 | 4.83 | 4.83 | -0.06 (-1.23%) | 2,052,189 |
22 Apr 2021 | CNY | 4.92 | 4.96 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,831,789 |
21 Apr 2021 | CNY | 4.81 | 4.93 | 4.78 | 4.91 | 4.91 | +0.1 (+2.08%) | 3,236,614 |
20 Apr 2021 | CNY | 4.88 | 4.93 | 4.8 | 4.81 | 4.81 | -0.08 (-1.64%) | 2,562,680 |
19 Apr 2021 | CNY | 4.91 | 4.98 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,280,654 |
16 Apr 2021 | CNY | 4.81 | 4.94 | 4.79 | 4.9 | 4.9 | +0.13 (+2.73%) | 3,099,184 |