Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 6.53 | 6.64 | 6.37 | 6.58 | 6.58 | 0.0 (0.0%) | 12,518,477 |
21 May 2021 | CNY | 6.54 | 6.71 | 6.49 | 6.58 | 6.58 | -0.04 (-0.60%) | 15,391,297 |
20 May 2021 | CNY | 6.78 | 6.8 | 6.38 | 6.62 | 6.62 | -0.41 (-5.83%) | 22,457,224 |
19 May 2021 | CNY | 7.28 | 7.28 | 7 | 7.03 | 7.03 | -0.31 (-4.22%) | 15,228,340 |
18 May 2021 | CNY | 7.35 | 7.38 | 7.25 | 7.34 | 7.34 | +0.1 (+1.38%) | 7,767,321 |
17 May 2021 | CNY | 7.37 | 7.38 | 7.18 | 7.24 | 7.24 | -0.28 (-3.72%) | 15,152,145 |
14 May 2021 | CNY | 7.66 | 7.78 | 7.45 | 7.52 | 7.52 | -0.16 (-2.08%) | 15,817,862 |
13 May 2021 | CNY | 7.58 | 7.83 | 7.58 | 7.68 | 7.68 | -0.15 (-1.92%) | 19,980,367 |
12 May 2021 | CNY | 7.86 | 7.99 | 7.7 | 7.83 | 7.83 | +0.06 (+0.77%) | 15,540,544 |
11 May 2021 | CNY | 7.99 | 7.99 | 7.47 | 7.77 | 7.77 | -0.39 (-4.78%) | 28,078,694 |
10 May 2021 | CNY | 7.8 | 8.17 | 7.61 | 8.16 | 8.16 | +0.56 (+7.37%) | 36,246,258 |
7 May 2021 | CNY | 7.7 | 7.79 | 7.47 | 7.6 | 7.6 | +0.03 (+0.40%) | 29,156,869 |
6 May 2021 | CNY | 7.31 | 7.7 | 7.3 | 7.57 | 7.57 | +0.37 (+5.14%) | 28,639,284 |
30 Apr 2021 | CNY | 7.19 | 7.34 | 7.07 | 7.2 | 7.2 | 0.0 (0.0%) | 20,354,992 |
29 Apr 2021 | CNY | 7.4 | 7.41 | 7.11 | 7.2 | 7.2 | -0.13 (-1.77%) | 19,728,606 |
28 Apr 2021 | CNY | 7.35 | 7.49 | 7.16 | 7.33 | 7.33 | -0.37 (-4.81%) | 24,130,266 |
27 Apr 2021 | CNY | 7.36 | 7.71 | 7.2 | 7.7 | 7.7 | +0.45 (+6.21%) | 24,269,895 |
26 Apr 2021 | CNY | 7.6 | 7.74 | 7.2 | 7.25 | 7.25 | -0.24 (-3.20%) | 23,109,968 |
23 Apr 2021 | CNY | 7.35 | 7.59 | 7.23 | 7.49 | 7.49 | +0.19 (+2.60%) | 19,062,506 |
22 Apr 2021 | CNY | 7.18 | 7.49 | 7.17 | 7.3 | 7.3 | +0.17 (+2.38%) | 17,963,903 |
21 Apr 2021 | CNY | 7.33 | 7.33 | 7.06 | 7.13 | 7.13 | -0.22 (-2.99%) | 15,092,831 |
20 Apr 2021 | CNY | 7.12 | 7.4 | 7.07 | 7.35 | 7.35 | +0.22 (+3.09%) | 19,119,869 |
19 Apr 2021 | CNY | 7.07 | 7.19 | 7.03 | 7.13 | 7.13 | -0.05 (-0.70%) | 13,334,262 |
16 Apr 2021 | CNY | 7.33 | 7.39 | 7.17 | 7.18 | 7.18 | -0.16 (-2.18%) | 16,092,195 |
15 Apr 2021 | CNY | 7.4 | 7.5 | 7.26 | 7.34 | 7.34 | -0.12 (-1.61%) | 12,896,393 |
14 Apr 2021 | CNY | 7.15 | 7.57 | 7.15 | 7.46 | 7.46 | +0.26 (+3.61%) | 17,830,491 |
13 Apr 2021 | CNY | 7.3 | 7.36 | 7.04 | 7.2 | 7.2 | -0.2 (-2.70%) | 16,270,466 |
12 Apr 2021 | CNY | 7.28 | 7.62 | 7.18 | 7.4 | 7.4 | +0.01 (+0.14%) | 28,811,948 |
9 Apr 2021 | CNY | 7.2 | 7.41 | 6.99 | 7.39 | 7.39 | +0.28 (+3.94%) | 28,862,142 |
8 Apr 2021 | CNY | 7.04 | 7.4 | 6.98 | 7.11 | 7.11 | +0.01 (+0.14%) | 31,080,878 |