Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 3.7 | 3.71 | 3.54 | 3.68 | 3.68 | -0.01 (-0.27%) | 79,842,782 |
31 May 2021 | CNY | 3.78 | 3.8 | 3.67 | 3.69 | 3.69 | -0.05 (-1.34%) | 55,747,136 |
28 May 2021 | CNY | 3.86 | 3.9 | 3.7 | 3.74 | 3.74 | -0.04 (-1.06%) | 74,856,978 |
27 May 2021 | CNY | 3.77 | 3.81 | 3.73 | 3.78 | 3.78 | +0.01 (+0.27%) | 42,922,306 |
26 May 2021 | CNY | 3.79 | 3.81 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 39,701,679 |
25 May 2021 | CNY | 3.77 | 3.81 | 3.66 | 3.78 | 3.78 | +0.04 (+1.07%) | 63,084,373 |
24 May 2021 | CNY | 3.79 | 3.86 | 3.71 | 3.74 | 3.74 | -0.12 (-3.11%) | 72,468,335 |
21 May 2021 | CNY | 3.84 | 3.92 | 3.76 | 3.86 | 3.86 | +0.05 (+1.31%) | 67,371,165 |
20 May 2021 | CNY | 3.82 | 3.86 | 3.68 | 3.81 | 3.81 | -0.25 (-6.16%) | 114,484,012 |
19 May 2021 | CNY | 4.2 | 4.22 | 4.03 | 4.06 | 4.06 | -0.17 (-4.02%) | 60,443,195 |
18 May 2021 | CNY | 4.27 | 4.32 | 4.21 | 4.23 | 4.23 | +0.07 (+1.68%) | 51,834,315 |
17 May 2021 | CNY | 4.27 | 4.27 | 4.13 | 4.16 | 4.16 | -0.11 (-2.58%) | 79,935,312 |
14 May 2021 | CNY | 4.4 | 4.45 | 4.25 | 4.27 | 4.27 | -0.09 (-2.06%) | 92,103,447 |
13 May 2021 | CNY | 4.43 | 4.57 | 4.33 | 4.36 | 4.36 | -0.18 (-3.96%) | 67,864,244 |
12 May 2021 | CNY | 4.52 | 4.62 | 4.46 | 4.54 | 4.54 | +0.01 (+0.22%) | 56,109,105 |
11 May 2021 | CNY | 4.63 | 4.64 | 4.38 | 4.53 | 4.53 | -0.21 (-4.43%) | 94,226,351 |
10 May 2021 | CNY | 4.69 | 4.76 | 4.54 | 4.74 | 4.74 | +0.2 (+4.41%) | 115,631,179 |
7 May 2021 | CNY | 4.6 | 4.65 | 4.47 | 4.54 | 4.54 | -0.02 (-0.44%) | 113,810,850 |
6 May 2021 | CNY | 4.31 | 4.59 | 4.3 | 4.56 | 4.56 | +0.33 (+7.80%) | 125,419,620 |
30 Apr 2021 | CNY | 3.99 | 4.27 | 3.99 | 4.23 | 4.23 | +0.29 (+7.36%) | 151,799,324 |
29 Apr 2021 | CNY | 4.03 | 4.09 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 89,698,788 |
28 Apr 2021 | CNY | 3.89 | 3.95 | 3.84 | 3.92 | 3.92 | +0.03 (+0.77%) | 46,058,701 |
27 Apr 2021 | CNY | 3.96 | 4.01 | 3.85 | 3.89 | 3.89 | -0.05 (-1.27%) | 45,912,246 |
26 Apr 2021 | CNY | 3.99 | 4.04 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 78,131,283 |
23 Apr 2021 | CNY | 3.78 | 4.01 | 3.7 | 3.97 | 3.97 | +0.16 (+4.20%) | 146,483,728 |
22 Apr 2021 | CNY | 3.56 | 3.92 | 3.56 | 3.81 | 3.81 | +0.25 (+7.02%) | 175,620,512 |
21 Apr 2021 | CNY | 3.6 | 3.63 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 58,603,230 |
20 Apr 2021 | CNY | 3.53 | 3.62 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 50,391,803 |
19 Apr 2021 | CNY | 3.59 | 3.63 | 3.54 | 3.54 | 3.54 | -0.09 (-2.48%) | 58,438,248 |
16 Apr 2021 | CNY | 3.66 | 3.7 | 3.59 | 3.63 | 3.63 | -0.02 (-0.55%) | 59,042,668 |