Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2021 | CNY | 3.69 | 3.86 | 3.65 | 3.73 | 3.73 | +0.05 (+1.36%) | 21,802,490 |
12 May 2021 | CNY | 3.53 | 3.68 | 3.49 | 3.68 | 3.68 | +0.18 (+5.14%) | 16,175,349 |
11 May 2021 | CNY | 3.43 | 3.52 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 22,406,491 |
10 May 2021 | CNY | 3.42 | 3.68 | 3.33 | 3.55 | 3.55 | +0.05 (+1.43%) | 39,946,190 |
7 May 2021 | CNY | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.18 (-4.89%) | 842,400 |
6 May 2021 | CNY | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 398,400 |
30 Apr 2021 | CNY | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 974,100 |
29 Apr 2021 | CNY | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 114,600 |
28 Apr 2021 | CNY | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.23 (-5.10%) | 89,800 |
27 Apr 2021 | CNY | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.24 (-5.05%) | 167,400 |
26 Apr 2021 | CNY | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 201,400 |
22 Apr 2021 | CNY | 4.96 | 5.08 | 4.86 | 5 | 5 | -0.13 (-2.53%) | 26,321,259 |
21 Apr 2021 | CNY | 4.96 | 5.2 | 4.92 | 5.13 | 5.13 | +0.24 (+4.91%) | 38,039,818 |
20 Apr 2021 | CNY | 4.89 | 5.1 | 4.84 | 4.89 | 4.89 | -0.12 (-2.40%) | 29,115,181 |
19 Apr 2021 | CNY | 5 | 5.09 | 4.75 | 5.01 | 5.01 | -0.09 (-1.76%) | 42,597,394 |
16 Apr 2021 | CNY | 4.77 | 5.1 | 4.77 | 5.1 | 5.1 | +0.46 (+9.91%) | 50,888,297 |
15 Apr 2021 | CNY | 4.54 | 4.64 | 4.38 | 4.64 | 4.64 | +0.07 (+1.53%) | 14,802,153 |
14 Apr 2021 | CNY | 4.6 | 4.79 | 4.52 | 4.57 | 4.57 | +0.11 (+2.47%) | 14,548,713 |
13 Apr 2021 | CNY | 4.61 | 4.67 | 4.46 | 4.46 | 4.46 | -0.17 (-3.67%) | 15,151,380 |
12 Apr 2021 | CNY | 4.8 | 4.8 | 4.46 | 4.63 | 4.63 | -0.33 (-6.65%) | 25,403,550 |
9 Apr 2021 | CNY | 4.95 | 5.3 | 4.86 | 4.96 | 4.96 | +0.14 (+2.90%) | 35,665,372 |
8 Apr 2021 | CNY | 4.82 | 4.95 | 4.65 | 4.82 | 4.82 | 0.0 (0.0%) | 23,716,028 |
7 Apr 2021 | CNY | 4.73 | 4.82 | 4.67 | 4.82 | 4.82 | +0.01 (+0.21%) | 23,011,846 |
6 Apr 2021 | CNY | 4.8 | 4.93 | 4.63 | 4.81 | 4.81 | +0.09 (+1.91%) | 36,712,611 |
2 Apr 2021 | CNY | 4.32 | 4.72 | 4.31 | 4.72 | 4.72 | +0.43 (+10.02%) | 22,041,898 |
1 Apr 2021 | CNY | 4.31 | 4.33 | 4.16 | 4.29 | 4.29 | -0.05 (-1.15%) | 14,594,232 |
31 Mar 2021 | CNY | 4.3 | 4.46 | 4.12 | 4.34 | 4.34 | -0.24 (-5.24%) | 21,407,416 |
30 Mar 2021 | CNY | 4.65 | 4.73 | 4.46 | 4.58 | 4.58 | -0.11 (-2.35%) | 17,232,762 |
29 Mar 2021 | CNY | 4.8 | 4.8 | 4.65 | 4.69 | 4.69 | -0.18 (-3.70%) | 18,485,362 |
26 Mar 2021 | CNY | 4.95 | 4.95 | 4.74 | 4.87 | 4.87 | -0.08 (-1.62%) | 21,425,363 |