Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 7.51 | 8.2 | 7.46 | 8.04 | 8.04 | +0.5 (+6.63%) | 83,081,578 |
21 May 2021 | CNY | 7.36 | 7.8 | 7.29 | 7.54 | 7.54 | +0.11 (+1.48%) | 52,413,634 |
20 May 2021 | CNY | 7.29 | 7.59 | 7.25 | 7.43 | 7.43 | +0.13 (+1.78%) | 38,440,317 |
19 May 2021 | CNY | 7.36 | 7.38 | 7.18 | 7.3 | 7.3 | -0.1 (-1.35%) | 20,034,754 |
18 May 2021 | CNY | 7.37 | 7.45 | 7.22 | 7.4 | 7.4 | +0.08 (+1.09%) | 22,869,210 |
17 May 2021 | CNY | 7.58 | 7.7 | 7.3 | 7.32 | 7.32 | -0.37 (-4.81%) | 39,234,982 |
14 May 2021 | CNY | 7.53 | 7.92 | 7.38 | 7.69 | 7.69 | +0.11 (+1.45%) | 57,194,881 |
13 May 2021 | CNY | 7.38 | 7.59 | 7.34 | 7.58 | 7.58 | +0.12 (+1.61%) | 35,575,887 |
12 May 2021 | CNY | 7.37 | 7.63 | 7.26 | 7.46 | 7.46 | -0.02 (-0.27%) | 36,132,191 |
11 May 2021 | CNY | 6.98 | 7.58 | 6.94 | 7.48 | 7.48 | +0.45 (+6.40%) | 51,183,856 |
10 May 2021 | CNY | 6.97 | 7.11 | 6.83 | 7.03 | 7.03 | +0.03 (+0.43%) | 20,730,009 |
7 May 2021 | CNY | 7.23 | 7.26 | 6.94 | 7 | 7 | -0.2 (-2.78%) | 24,487,726 |
6 May 2021 | CNY | 7.14 | 7.34 | 6.8 | 7.2 | 7.2 | +0.04 (+0.56%) | 28,344,797 |
30 Apr 2021 | CNY | 7.09 | 7.29 | 7.05 | 7.16 | 7.16 | -0.03 (-0.42%) | 28,456,530 |
29 Apr 2021 | CNY | 7.46 | 7.58 | 7.13 | 7.19 | 7.19 | -0.55 (-7.11%) | 50,209,203 |
28 Apr 2021 | CNY | 7.2 | 7.75 | 7.12 | 7.74 | 7.74 | +0.63 (+8.86%) | 69,797,010 |
27 Apr 2021 | CNY | 7.27 | 7.34 | 7.01 | 7.11 | 7.11 | -0.15 (-2.07%) | 24,193,546 |
26 Apr 2021 | CNY | 7.63 | 7.68 | 7.23 | 7.26 | 7.26 | -0.39 (-5.10%) | 40,104,610 |
23 Apr 2021 | CNY | 7.87 | 8.1 | 7.53 | 7.65 | 7.65 | -0.15 (-1.92%) | 48,766,665 |
22 Apr 2021 | CNY | 8.01 | 8.16 | 7.76 | 7.8 | 7.8 | -0.44 (-5.34%) | 70,908,599 |
21 Apr 2021 | CNY | 7.9 | 8.59 | 7.73 | 8.24 | 8.24 | +0.39 (+4.97%) | 117,944,350 |
20 Apr 2021 | CNY | 7.02 | 7.85 | 7.01 | 7.85 | 7.85 | +0.71 (+9.94%) | 56,139,273 |
19 Apr 2021 | CNY | 6.7 | 7.23 | 6.62 | 7.14 | 7.14 | +0.33 (+4.85%) | 60,563,733 |
16 Apr 2021 | CNY | 6.52 | 6.9 | 6.47 | 6.81 | 6.81 | +0.32 (+4.93%) | 46,636,413 |
15 Apr 2021 | CNY | 6.33 | 6.59 | 6.33 | 6.49 | 6.49 | +0.13 (+2.04%) | 21,026,775 |
14 Apr 2021 | CNY | 6.42 | 6.44 | 6.32 | 6.36 | 6.36 | -0.13 (-2.00%) | 13,760,035 |
13 Apr 2021 | CNY | 6.43 | 6.6 | 6.31 | 6.49 | 6.49 | +0.02 (+0.31%) | 18,627,581 |
12 Apr 2021 | CNY | 6.46 | 6.54 | 6.41 | 6.47 | 6.47 | +0.01 (+0.15%) | 15,543,257 |
9 Apr 2021 | CNY | 6.6 | 6.61 | 6.43 | 6.46 | 6.46 | -0.15 (-2.27%) | 17,836,230 |
8 Apr 2021 | CNY | 6.66 | 6.77 | 6.59 | 6.61 | 6.61 | -0.1 (-1.49%) | 21,891,232 |