Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | +0.02 (+0.54%) | 1,864,760 |
28 May 2021 | CNY | 3.74 | 3.75 | 3.71 | 3.72 | 3.72 | -0.02 (-0.53%) | 1,783,700 |
27 May 2021 | CNY | 3.7 | 3.75 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,648,801 |
26 May 2021 | CNY | 3.71 | 3.74 | 3.71 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,793,050 |
25 May 2021 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,129,229 |
24 May 2021 | CNY | 3.67 | 3.7 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 1,664,933 |
21 May 2021 | CNY | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 1,810,650 |
20 May 2021 | CNY | 3.68 | 3.7 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 1,548,880 |
19 May 2021 | CNY | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 1,901,100 |
18 May 2021 | CNY | 3.68 | 3.75 | 3.66 | 3.74 | 3.74 | +0.07 (+1.91%) | 3,037,500 |
17 May 2021 | CNY | 3.68 | 3.69 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 1,378,600 |
14 May 2021 | CNY | 3.66 | 3.7 | 3.66 | 3.68 | 3.68 | +0.01 (+0.27%) | 1,749,450 |
13 May 2021 | CNY | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,957,050 |
12 May 2021 | CNY | 3.69 | 3.71 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 1,800,600 |
11 May 2021 | CNY | 3.67 | 3.71 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 1,969,246 |
10 May 2021 | CNY | 3.62 | 3.72 | 3.62 | 3.7 | 3.7 | +0.05 (+1.37%) | 3,477,250 |
7 May 2021 | CNY | 3.61 | 3.7 | 3.61 | 3.65 | 3.65 | +0.05 (+1.39%) | 3,362,395 |
6 May 2021 | CNY | 3.58 | 3.62 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,351,526 |
30 Apr 2021 | CNY | 3.59 | 3.61 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 2,035,646 |
29 Apr 2021 | CNY | 3.59 | 3.63 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 1,406,850 |
28 Apr 2021 | CNY | 3.61 | 3.61 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 1,416,700 |
27 Apr 2021 | CNY | 3.61 | 3.61 | 3.56 | 3.61 | 3.61 | 0.0 (0.0%) | 2,019,834 |
26 Apr 2021 | CNY | 3.65 | 3.66 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 3,172,694 |
23 Apr 2021 | CNY | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.05 (-1.34%) | 2,309,510 |
22 Apr 2021 | CNY | 3.72 | 3.74 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 2,634,500 |
21 Apr 2021 | CNY | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 2,851,977 |
20 Apr 2021 | CNY | 3.72 | 3.75 | 3.71 | 3.72 | 3.72 | -0.01 (-0.27%) | 4,050,408 |
19 Apr 2021 | CNY | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 5,460,761 |
16 Apr 2021 | CNY | 3.7 | 3.79 | 3.67 | 3.77 | 3.77 | +0.19 (+5.31%) | 12,351,546 |
15 Apr 2021 | CNY | 3.6 | 3.61 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 3,393,350 |