Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 4.06 | 4.11 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 13,777,850 |
21 May 2021 | CNY | 4.01 | 4.09 | 3.99 | 4.06 | 4.06 | +0.05 (+1.25%) | 15,098,300 |
20 May 2021 | CNY | 3.95 | 4.04 | 3.91 | 4.01 | 4.01 | -0.08 (-1.96%) | 18,476,648 |
19 May 2021 | CNY | 4.21 | 4.23 | 4.06 | 4.09 | 4.09 | -0.14 (-3.31%) | 22,917,602 |
18 May 2021 | CNY | 4.23 | 4.31 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 21,620,802 |
17 May 2021 | CNY | 4.21 | 4.31 | 4.2 | 4.22 | 4.22 | -0.1 (-2.31%) | 20,969,500 |
14 May 2021 | CNY | 4.32 | 4.39 | 4.22 | 4.32 | 4.32 | 0.0 (0.0%) | 33,049,702 |
13 May 2021 | CNY | 4.51 | 4.55 | 4.29 | 4.32 | 4.32 | -0.36 (-7.69%) | 58,071,850 |
12 May 2021 | CNY | 4.35 | 4.72 | 4.35 | 4.68 | 4.68 | +0.39 (+9.09%) | 82,005,312 |
11 May 2021 | CNY | 4.35 | 4.37 | 4.14 | 4.29 | 4.29 | -0.15 (-3.38%) | 39,438,306 |
10 May 2021 | CNY | 4.27 | 4.5 | 4.2 | 4.44 | 4.44 | +0.25 (+5.97%) | 50,352,907 |
7 May 2021 | CNY | 4.05 | 4.28 | 4.01 | 4.19 | 4.19 | +0.18 (+4.49%) | 44,410,640 |
6 May 2021 | CNY | 3.88 | 4.04 | 3.87 | 4.01 | 4.01 | +0.16 (+4.16%) | 21,366,900 |
30 Apr 2021 | CNY | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -0.21 (-5.17%) | 20,244,002 |
29 Apr 2021 | CNY | 4.1 | 4.11 | 4.01 | 4.06 | 4.06 | -0.03 (-0.73%) | 15,716,500 |
28 Apr 2021 | CNY | 3.99 | 4.11 | 3.99 | 4.09 | 4.09 | +0.14 (+3.54%) | 24,332,800 |
27 Apr 2021 | CNY | 4 | 4.06 | 3.84 | 3.95 | 3.95 | -0.07 (-1.74%) | 18,054,700 |
26 Apr 2021 | CNY | 4.03 | 4.08 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 15,985,274 |
23 Apr 2021 | CNY | 4.18 | 4.19 | 3.95 | 4.01 | 4.01 | -0.21 (-4.98%) | 29,117,002 |
22 Apr 2021 | CNY | 4.23 | 4.32 | 4.11 | 4.22 | 4.22 | -0.02 (-0.47%) | 30,925,368 |
21 Apr 2021 | CNY | 4.12 | 4.35 | 4.08 | 4.24 | 4.24 | +0.08 (+1.92%) | 36,935,168 |
20 Apr 2021 | CNY | 4.12 | 4.21 | 4.09 | 4.16 | 4.16 | +0.02 (+0.48%) | 21,666,764 |
19 Apr 2021 | CNY | 4.06 | 4.21 | 4.06 | 4.14 | 4.14 | +0.05 (+1.22%) | 26,538,072 |
16 Apr 2021 | CNY | 3.91 | 4.25 | 3.86 | 4.09 | 4.09 | +0.18 (+4.60%) | 39,399,406 |
15 Apr 2021 | CNY | 4.02 | 4.06 | 3.84 | 3.91 | 3.91 | -0.19 (-4.63%) | 26,173,800 |
14 Apr 2021 | CNY | 4.06 | 4.11 | 3.99 | 4.1 | 4.1 | +0.03 (+0.74%) | 16,480,194 |
13 Apr 2021 | CNY | 4.18 | 4.18 | 3.98 | 4.07 | 4.07 | -0.14 (-3.33%) | 21,818,996 |
12 Apr 2021 | CNY | 4.16 | 4.28 | 4.12 | 4.21 | 4.21 | +0.03 (+0.72%) | 25,828,800 |
9 Apr 2021 | CNY | 4.12 | 4.27 | 4.05 | 4.18 | 4.18 | +0.03 (+0.72%) | 29,004,200 |
8 Apr 2021 | CNY | 4.12 | 4.31 | 4.04 | 4.15 | 4.15 | +0.02 (+0.48%) | 34,214,400 |