Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 5.76 | 5.88 | 5.75 | 5.81 | 5.81 | +0.02 (+0.35%) | 11,241,417 |
31 May 2021 | CNY | 5.75 | 5.84 | 5.68 | 5.79 | 5.79 | +0.05 (+0.87%) | 17,674,040 |
28 May 2021 | CNY | 5.78 | 5.79 | 5.66 | 5.74 | 5.74 | -0.03 (-0.52%) | 10,574,760 |
27 May 2021 | CNY | 5.74 | 5.78 | 5.69 | 5.77 | 5.77 | +0.05 (+0.87%) | 11,668,504 |
26 May 2021 | CNY | 5.78 | 5.8 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 12,928,900 |
25 May 2021 | CNY | 5.78 | 5.9 | 5.7 | 5.78 | 5.78 | -0.02 (-0.34%) | 14,962,260 |
24 May 2021 | CNY | 5.78 | 5.95 | 5.74 | 5.8 | 5.8 | -0.01 (-0.17%) | 19,302,579 |
21 May 2021 | CNY | 5.81 | 6.04 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 28,212,314 |
20 May 2021 | CNY | 6.16 | 6.16 | 5.77 | 5.78 | 5.78 | -0.15 (-2.53%) | 48,771,013 |
19 May 2021 | CNY | 5.55 | 5.93 | 5.55 | 5.93 | 5.93 | +0.54 (+10.02%) | 25,549,734 |
18 May 2021 | CNY | 5.43 | 5.44 | 5.35 | 5.39 | 5.39 | -0.05 (-0.92%) | 6,629,400 |
17 May 2021 | CNY | 5.51 | 5.55 | 5.39 | 5.44 | 5.44 | -0.08 (-1.45%) | 9,570,122 |
14 May 2021 | CNY | 5.35 | 5.6 | 5.35 | 5.52 | 5.52 | +0.16 (+2.99%) | 13,496,221 |
13 May 2021 | CNY | 5.38 | 5.43 | 5.33 | 5.36 | 5.36 | -0.05 (-0.92%) | 5,878,117 |
12 May 2021 | CNY | 5.4 | 5.41 | 5.34 | 5.41 | 5.41 | 0.0 (0.0%) | 5,264,926 |
11 May 2021 | CNY | 5.4 | 5.45 | 5.34 | 5.41 | 5.41 | -0.01 (-0.18%) | 6,155,316 |
10 May 2021 | CNY | 5.44 | 5.5 | 5.35 | 5.42 | 5.42 | -0.02 (-0.37%) | 7,900,000 |
7 May 2021 | CNY | 5.56 | 5.58 | 5.42 | 5.44 | 5.44 | -0.12 (-2.16%) | 8,351,700 |
6 May 2021 | CNY | 5.57 | 5.66 | 5.48 | 5.56 | 5.56 | -0.09 (-1.59%) | 10,800,500 |
30 Apr 2021 | CNY | 5.75 | 5.76 | 5.62 | 5.65 | 5.65 | -0.09 (-1.57%) | 8,947,072 |
29 Apr 2021 | CNY | 5.65 | 5.8 | 5.51 | 5.74 | 5.74 | +0.07 (+1.23%) | 16,284,033 |
28 Apr 2021 | CNY | 5.71 | 5.76 | 5.61 | 5.67 | 5.67 | -0.01 (-0.18%) | 7,763,667 |
27 Apr 2021 | CNY | 5.8 | 5.81 | 5.62 | 5.68 | 5.68 | -0.11 (-1.90%) | 8,386,786 |
26 Apr 2021 | CNY | 5.76 | 5.83 | 5.7 | 5.79 | 5.79 | -0.01 (-0.17%) | 10,950,235 |
23 Apr 2021 | CNY | 5.74 | 5.81 | 5.68 | 5.8 | 5.8 | +0.08 (+1.40%) | 15,253,843 |
22 Apr 2021 | CNY | 5.56 | 5.73 | 5.56 | 5.72 | 5.72 | +0.13 (+2.33%) | 14,622,551 |
21 Apr 2021 | CNY | 5.5 | 5.59 | 5.5 | 5.59 | 5.59 | +0.06 (+1.08%) | 7,588,140 |
20 Apr 2021 | CNY | 5.55 | 5.62 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 10,100,572 |
19 Apr 2021 | CNY | 5.4 | 5.58 | 5.38 | 5.56 | 5.56 | +0.16 (+2.96%) | 16,146,613 |
16 Apr 2021 | CNY | 5.28 | 5.42 | 5.25 | 5.4 | 5.4 | +0.11 (+2.08%) | 7,919,492 |