Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 3.11 | 3.15 | 3.06 | 3.07 | 3.07 | 0.0 (0.0%) | 15,836,044 |
21 May 2021 | CNY | 3.08 | 3.12 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 14,744,308 |
20 May 2021 | CNY | 3.02 | 3.1 | 3 | 3.06 | 3.06 | -0.04 (-1.29%) | 19,674,480 |
19 May 2021 | CNY | 3.08 | 3.13 | 3.03 | 3.1 | 3.1 | +0.01 (+0.32%) | 17,515,735 |
18 May 2021 | CNY | 3.09 | 3.13 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 15,953,604 |
17 May 2021 | CNY | 3.15 | 3.15 | 3.08 | 3.09 | 3.09 | -0.08 (-2.52%) | 20,291,064 |
14 May 2021 | CNY | 3.22 | 3.23 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 25,234,691 |
13 May 2021 | CNY | 3.28 | 3.34 | 3.21 | 3.22 | 3.22 | -0.1 (-3.01%) | 34,033,091 |
12 May 2021 | CNY | 3.19 | 3.32 | 3.15 | 3.32 | 3.32 | +0.16 (+5.06%) | 44,594,785 |
11 May 2021 | CNY | 3.19 | 3.2 | 3.1 | 3.16 | 3.16 | -0.03 (-0.94%) | 22,172,732 |
10 May 2021 | CNY | 3.19 | 3.2 | 3.13 | 3.19 | 3.19 | +0.04 (+1.27%) | 22,927,132 |
7 May 2021 | CNY | 3 | 3.21 | 3 | 3.15 | 3.15 | +0.14 (+4.65%) | 40,470,123 |
6 May 2021 | CNY | 2.92 | 3.03 | 2.9 | 3.01 | 3.01 | +0.08 (+2.73%) | 21,178,684 |
30 Apr 2021 | CNY | 2.88 | 3.01 | 2.87 | 2.93 | 2.93 | +0.07 (+2.45%) | 22,143,515 |
29 Apr 2021 | CNY | 2.91 | 2.91 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 13,945,396 |
28 Apr 2021 | CNY | 3 | 3.04 | 2.85 | 2.89 | 2.89 | -0.16 (-5.25%) | 43,361,684 |
27 Apr 2021 | CNY | 3.04 | 3.06 | 2.98 | 3.05 | 3.05 | -0.02 (-0.65%) | 22,920,624 |
26 Apr 2021 | CNY | 3.1 | 3.14 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 18,072,060 |
23 Apr 2021 | CNY | 3.1 | 3.13 | 3.03 | 3.09 | 3.09 | -0.02 (-0.64%) | 21,856,112 |
22 Apr 2021 | CNY | 3.1 | 3.17 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 22,565,793 |
21 Apr 2021 | CNY | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | -0.04 (-1.28%) | 34,560,587 |
20 Apr 2021 | CNY | 3.09 | 3.19 | 3.08 | 3.13 | 3.13 | +0.05 (+1.62%) | 30,353,639 |
19 Apr 2021 | CNY | 3.09 | 3.15 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 30,841,292 |
16 Apr 2021 | CNY | 3.07 | 3.13 | 3 | 3.1 | 3.1 | +0.07 (+2.31%) | 49,701,773 |
15 Apr 2021 | CNY | 2.89 | 3.18 | 2.88 | 3.03 | 3.03 | +0.12 (+4.12%) | 62,316,634 |
14 Apr 2021 | CNY | 2.92 | 2.94 | 2.85 | 2.91 | 2.91 | +0.05 (+1.75%) | 20,499,764 |
13 Apr 2021 | CNY | 2.95 | 2.99 | 2.83 | 2.86 | 2.86 | -0.07 (-2.39%) | 31,636,616 |
12 Apr 2021 | CNY | 2.91 | 3.01 | 2.88 | 2.93 | 2.93 | +0.02 (+0.69%) | 34,099,770 |
9 Apr 2021 | CNY | 2.84 | 2.94 | 2.81 | 2.91 | 2.91 | +0.07 (+2.46%) | 29,862,848 |
8 Apr 2021 | CNY | 2.85 | 2.95 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 28,771,468 |