Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 5.83 | 5.84 | 5.8 | 5.82 | 5.82 | -0.01 (-0.17%) | 1,163,401 |
21 May 2021 | CNY | 5.86 | 5.86 | 5.81 | 5.83 | 5.83 | +0.02 (+0.34%) | 1,086,429 |
20 May 2021 | CNY | 5.83 | 5.87 | 5.8 | 5.81 | 5.81 | -0.03 (-0.51%) | 816,200 |
19 May 2021 | CNY | 5.89 | 5.94 | 5.82 | 5.84 | 5.84 | -0.05 (-0.85%) | 1,347,400 |
18 May 2021 | CNY | 5.89 | 5.97 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,222,900 |
17 May 2021 | CNY | 5.98 | 5.99 | 5.85 | 5.9 | 5.9 | -0.08 (-1.34%) | 2,237,228 |
14 May 2021 | CNY | 6 | 6.05 | 5.92 | 5.98 | 5.98 | -0.01 (-0.17%) | 2,979,900 |
13 May 2021 | CNY | 5.9 | 6 | 5.9 | 5.99 | 5.99 | +0.05 (+0.84%) | 1,999,500 |
12 May 2021 | CNY | 5.86 | 5.96 | 5.83 | 5.94 | 5.94 | +0.07 (+1.19%) | 2,254,800 |
11 May 2021 | CNY | 5.89 | 5.94 | 5.83 | 5.87 | 5.87 | +0.02 (+0.34%) | 2,320,128 |
10 May 2021 | CNY | 5.76 | 5.86 | 5.71 | 5.85 | 5.85 | +0.09 (+1.56%) | 2,443,030 |
7 May 2021 | CNY | 5.72 | 5.79 | 5.7 | 5.76 | 5.76 | +0.02 (+0.35%) | 1,483,100 |
6 May 2021 | CNY | 5.69 | 5.77 | 5.68 | 5.74 | 5.74 | +0.06 (+1.06%) | 1,935,300 |
30 Apr 2021 | CNY | 5.75 | 5.82 | 5.65 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,421,500 |
29 Apr 2021 | CNY | 5.62 | 5.68 | 5.61 | 5.67 | 5.67 | +0.04 (+0.71%) | 1,724,200 |
28 Apr 2021 | CNY | 5.52 | 5.68 | 5.51 | 5.63 | 5.63 | +0.09 (+1.62%) | 2,692,900 |
27 Apr 2021 | CNY | 5.64 | 5.66 | 5.52 | 5.54 | 5.54 | -0.09 (-1.60%) | 1,334,600 |
26 Apr 2021 | CNY | 5.71 | 5.71 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 1,713,701 |
23 Apr 2021 | CNY | 5.77 | 5.77 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 1,842,701 |
22 Apr 2021 | CNY | 5.81 | 5.81 | 5.65 | 5.74 | 5.74 | -0.07 (-1.20%) | 3,679,500 |
21 Apr 2021 | CNY | 5.78 | 5.85 | 5.72 | 5.81 | 5.81 | +0.03 (+0.52%) | 2,749,100 |
20 Apr 2021 | CNY | 5.88 | 5.88 | 5.75 | 5.78 | 5.78 | -0.09 (-1.53%) | 3,747,800 |
19 Apr 2021 | CNY | 5.9 | 5.93 | 5.81 | 5.87 | 5.87 | -0.06 (-1.01%) | 5,177,058 |
16 Apr 2021 | CNY | 5.78 | 6.02 | 5.75 | 5.93 | 5.93 | +0.03 (+0.51%) | 7,292,128 |
15 Apr 2021 | CNY | 6.3 | 6.36 | 5.88 | 5.9 | 5.9 | -0.28 (-4.53%) | 15,808,922 |
14 Apr 2021 | CNY | 5.7 | 6.18 | 5.65 | 6.18 | 6.18 | +0.56 (+9.96%) | 5,182,100 |
13 Apr 2021 | CNY | 5.75 | 5.77 | 5.62 | 5.62 | 5.62 | -0.13 (-2.26%) | 1,049,000 |
12 Apr 2021 | CNY | 5.72 | 5.78 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 1,164,700 |
9 Apr 2021 | CNY | 5.62 | 5.71 | 5.6 | 5.7 | 5.7 | +0.06 (+1.06%) | 855,401 |
8 Apr 2021 | CNY | 5.65 | 5.71 | 5.6 | 5.64 | 5.64 | -0.03 (-0.53%) | 972,100 |