Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 5.94 | 5.99 | 5.85 | 5.92 | 5.92 | -0.07 (-1.17%) | 13,981,157 |
28 May 2021 | CNY | 5.92 | 6.02 | 5.81 | 5.99 | 5.99 | +0.05 (+0.84%) | 24,233,285 |
27 May 2021 | CNY | 5.95 | 6.05 | 5.82 | 5.94 | 5.94 | -0.14 (-2.30%) | 23,083,411 |
26 May 2021 | CNY | 6.21 | 6.45 | 5.86 | 6.08 | 6.08 | -0.28 (-4.40%) | 45,099,262 |
25 May 2021 | CNY | 5.97 | 6.74 | 5.91 | 6.36 | 6.36 | +0.23 (+3.75%) | 55,543,281 |
24 May 2021 | CNY | 5.54 | 6.13 | 5.45 | 6.13 | 6.13 | +0.56 (+10.05%) | 38,469,472 |
21 May 2021 | CNY | 5.43 | 5.59 | 5.39 | 5.57 | 5.57 | +0.13 (+2.39%) | 9,990,101 |
20 May 2021 | CNY | 5.35 | 5.53 | 5.3 | 5.44 | 5.44 | +0.08 (+1.49%) | 8,675,103 |
19 May 2021 | CNY | 5.3 | 5.37 | 5.29 | 5.36 | 5.36 | +0.03 (+0.56%) | 2,714,991 |
18 May 2021 | CNY | 5.31 | 5.33 | 5.22 | 5.33 | 5.33 | -0.01 (-0.19%) | 3,334,272 |
17 May 2021 | CNY | 5.37 | 5.38 | 5.31 | 5.34 | 5.34 | -0.03 (-0.56%) | 2,708,041 |
14 May 2021 | CNY | 5.33 | 5.38 | 5.32 | 5.37 | 5.37 | +0.05 (+0.94%) | 2,649,964 |
13 May 2021 | CNY | 5.32 | 5.39 | 5.3 | 5.32 | 5.32 | -0.05 (-0.93%) | 2,562,501 |
12 May 2021 | CNY | 5.38 | 5.42 | 5.31 | 5.37 | 5.37 | -0.01 (-0.19%) | 3,871,901 |
11 May 2021 | CNY | 5.36 | 5.49 | 5.32 | 5.38 | 5.38 | +0.01 (+0.19%) | 5,816,000 |
10 May 2021 | CNY | 5.3 | 5.38 | 5.25 | 5.37 | 5.37 | +0.07 (+1.32%) | 3,929,959 |
7 May 2021 | CNY | 5.26 | 5.34 | 5.21 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,585,400 |
6 May 2021 | CNY | 5.17 | 5.27 | 5.13 | 5.26 | 5.26 | +0.11 (+2.14%) | 2,940,547 |
30 Apr 2021 | CNY | 5.21 | 5.23 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 2,953,000 |
29 Apr 2021 | CNY | 5.29 | 5.29 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 2,363,924 |
28 Apr 2021 | CNY | 5.22 | 5.31 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 4,132,301 |
27 Apr 2021 | CNY | 5.24 | 5.26 | 5.13 | 5.24 | 5.24 | -0.02 (-0.38%) | 4,508,400 |
26 Apr 2021 | CNY | 5.34 | 5.36 | 5.24 | 5.26 | 5.26 | -0.07 (-1.31%) | 4,460,500 |
23 Apr 2021 | CNY | 5.49 | 5.51 | 5.27 | 5.33 | 5.33 | -0.14 (-2.56%) | 6,562,401 |
22 Apr 2021 | CNY | 5.47 | 5.53 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 4,279,200 |
21 Apr 2021 | CNY | 5.54 | 5.59 | 5.42 | 5.47 | 5.47 | -0.12 (-2.15%) | 7,982,100 |
20 Apr 2021 | CNY | 5.64 | 5.71 | 5.54 | 5.59 | 5.59 | -0.07 (-1.24%) | 8,819,715 |
19 Apr 2021 | CNY | 5.8 | 5.81 | 5.58 | 5.66 | 5.66 | -0.13 (-2.25%) | 12,364,404 |
16 Apr 2021 | CNY | 5.85 | 5.92 | 5.75 | 5.79 | 5.79 | -0.1 (-1.70%) | 11,995,212 |
15 Apr 2021 | CNY | 5.7 | 6.38 | 5.7 | 5.89 | 5.89 | +0.09 (+1.55%) | 17,270,725 |