Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 4.13 | 4.18 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 9,281,454 |
20 May 2021 | CNY | 4.1 | 4.17 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 11,950,550 |
19 May 2021 | CNY | 4.09 | 4.15 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 12,054,215 |
18 May 2021 | CNY | 4.06 | 4.19 | 4.06 | 4.14 | 4.14 | +0.05 (+1.22%) | 15,800,762 |
17 May 2021 | CNY | 4.22 | 4.29 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 26,284,337 |
14 May 2021 | CNY | 4.21 | 4.42 | 4.17 | 4.3 | 4.3 | +0.09 (+2.14%) | 40,111,178 |
13 May 2021 | CNY | 4.12 | 4.21 | 4.11 | 4.21 | 4.21 | +0.2 (+4.99%) | 39,537,525 |
12 May 2021 | CNY | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.21 (-4.98%) | 6,028,300 |
11 May 2021 | CNY | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.22 (-4.95%) | 4,013,700 |
10 May 2021 | CNY | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.23 (-4.93%) | 1,682,700 |
7 May 2021 | CNY | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.25 (-5.08%) | 66,200 |
6 May 2021 | CNY | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.26 (-5.02%) | 71,800 |
29 Apr 2021 | CNY | 5.19 | 5.21 | 5.09 | 5.18 | 5.18 | 0.0 (0.0%) | 7,429,946 |
28 Apr 2021 | CNY | 5.17 | 5.28 | 5.13 | 5.18 | 5.18 | -0.01 (-0.19%) | 7,348,127 |
27 Apr 2021 | CNY | 5.52 | 5.54 | 5.09 | 5.19 | 5.19 | -0.33 (-5.98%) | 18,223,786 |
26 Apr 2021 | CNY | 5.64 | 5.64 | 5.49 | 5.52 | 5.52 | -0.11 (-1.95%) | 9,226,020 |
23 Apr 2021 | CNY | 5.74 | 5.74 | 5.59 | 5.63 | 5.63 | -0.15 (-2.60%) | 11,721,926 |
22 Apr 2021 | CNY | 5.82 | 5.87 | 5.73 | 5.78 | 5.78 | -0.08 (-1.37%) | 12,757,413 |
21 Apr 2021 | CNY | 5.68 | 5.97 | 5.66 | 5.86 | 5.86 | +0.13 (+2.27%) | 21,392,514 |
20 Apr 2021 | CNY | 5.69 | 5.86 | 5.65 | 5.73 | 5.73 | +0.04 (+0.70%) | 14,010,255 |
19 Apr 2021 | CNY | 5.63 | 5.71 | 5.62 | 5.69 | 5.69 | +0.03 (+0.53%) | 9,185,497 |
16 Apr 2021 | CNY | 5.57 | 5.73 | 5.55 | 5.66 | 5.66 | +0.09 (+1.62%) | 11,483,208 |
15 Apr 2021 | CNY | 5.57 | 5.58 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 3,849,611 |
14 Apr 2021 | CNY | 5.55 | 5.58 | 5.52 | 5.57 | 5.57 | +0.03 (+0.54%) | 4,324,376 |
13 Apr 2021 | CNY | 5.64 | 5.64 | 5.5 | 5.54 | 5.54 | -0.14 (-2.46%) | 8,964,617 |
12 Apr 2021 | CNY | 5.53 | 5.72 | 5.51 | 5.68 | 5.68 | +0.14 (+2.53%) | 13,410,688 |
9 Apr 2021 | CNY | 5.57 | 5.6 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 5,559,276 |
8 Apr 2021 | CNY | 5.57 | 5.64 | 5.54 | 5.57 | 5.57 | -0.01 (-0.18%) | 7,783,902 |
7 Apr 2021 | CNY | 5.5 | 5.58 | 5.47 | 5.58 | 5.58 | +0.08 (+1.45%) | 7,474,251 |
6 Apr 2021 | CNY | 5.43 | 5.5 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 7,101,728 |