Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 4.5 | 4.71 | 4.46 | 4.61 | 4.61 | +0.09 (+1.99%) | 22,040,963 |
21 May 2021 | CNY | 4.47 | 4.56 | 4.45 | 4.52 | 4.52 | +0.05 (+1.12%) | 14,240,526 |
20 May 2021 | CNY | 4.61 | 4.68 | 4.47 | 4.47 | 4.47 | -0.18 (-3.87%) | 28,101,120 |
19 May 2021 | CNY | 4.65 | 4.76 | 4.59 | 4.65 | 4.65 | -0.06 (-1.27%) | 23,577,504 |
18 May 2021 | CNY | 4.63 | 4.73 | 4.54 | 4.71 | 4.71 | +0.09 (+1.95%) | 25,348,520 |
17 May 2021 | CNY | 5.05 | 5.1 | 4.61 | 4.62 | 4.62 | -0.37 (-7.41%) | 59,004,022 |
14 May 2021 | CNY | 4.86 | 5.15 | 4.71 | 4.99 | 4.99 | +0.31 (+6.62%) | 82,834,998 |
13 May 2021 | CNY | 4.61 | 4.86 | 4.52 | 4.68 | 4.68 | -0.08 (-1.68%) | 47,780,954 |
12 May 2021 | CNY | 4.7 | 4.86 | 4.51 | 4.76 | 4.76 | -0.1 (-2.06%) | 72,914,119 |
11 May 2021 | CNY | 4.42 | 4.86 | 4.25 | 4.86 | 4.86 | +0.44 (+9.95%) | 91,506,203 |
10 May 2021 | CNY | 4.05 | 4.42 | 4.03 | 4.42 | 4.42 | +0.4 (+9.95%) | 33,572,054 |
7 May 2021 | CNY | 3.98 | 4.07 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,825,100 |
6 May 2021 | CNY | 3.98 | 4.04 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,508,363 |
30 Apr 2021 | CNY | 4.11 | 4.13 | 3.99 | 4 | 4 | -0.11 (-2.68%) | 3,934,200 |
29 Apr 2021 | CNY | 4.04 | 4.18 | 4.04 | 4.11 | 4.11 | +0.03 (+0.74%) | 5,935,601 |
28 Apr 2021 | CNY | 3.99 | 4.15 | 3.97 | 4.08 | 4.08 | +0.09 (+2.26%) | 3,428,164 |
27 Apr 2021 | CNY | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 1,697,500 |
26 Apr 2021 | CNY | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 1,669,301 |
23 Apr 2021 | CNY | 4.11 | 4.13 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 1,882,871 |
22 Apr 2021 | CNY | 4.14 | 4.17 | 4.11 | 4.14 | 4.14 | +0.02 (+0.49%) | 1,704,096 |
21 Apr 2021 | CNY | 4.15 | 4.19 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 2,541,510 |
20 Apr 2021 | CNY | 4.15 | 4.25 | 4.12 | 4.17 | 4.17 | +0.02 (+0.48%) | 4,912,601 |
19 Apr 2021 | CNY | 4.2 | 4.2 | 4.14 | 4.15 | 4.15 | 0.0 (0.0%) | 2,163,200 |
16 Apr 2021 | CNY | 4.08 | 4.17 | 4.05 | 4.15 | 4.15 | +0.09 (+2.22%) | 3,584,400 |
15 Apr 2021 | CNY | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 800,500 |
14 Apr 2021 | CNY | 4.04 | 4.07 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,237,727 |
13 Apr 2021 | CNY | 4.09 | 4.11 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,287,900 |
12 Apr 2021 | CNY | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 2,231,300 |
9 Apr 2021 | CNY | 4.15 | 4.18 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 2,110,600 |
8 Apr 2021 | CNY | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 2,467,792 |