Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 5.47 | 5.49 | 5.44 | 5.48 | 5.48 | +0.01 (+0.18%) | 6,011,874 |
31 May 2021 | CNY | 5.48 | 5.49 | 5.42 | 5.47 | 5.47 | -0.02 (-0.36%) | 8,553,101 |
28 May 2021 | CNY | 5.48 | 5.51 | 5.47 | 5.49 | 5.49 | 0.0 (0.0%) | 8,754,724 |
27 May 2021 | CNY | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | -0.05 (-0.90%) | 9,107,381 |
26 May 2021 | CNY | 5.54 | 5.55 | 5.5 | 5.54 | 5.54 | 0.0 (0.0%) | 9,655,496 |
25 May 2021 | CNY | 5.53 | 5.54 | 5.48 | 5.54 | 5.54 | +0.01 (+0.18%) | 9,315,597 |
24 May 2021 | CNY | 5.46 | 5.55 | 5.45 | 5.53 | 5.53 | +0.07 (+1.28%) | 14,391,930 |
21 May 2021 | CNY | 5.42 | 5.47 | 5.4 | 5.46 | 5.46 | +0.04 (+0.74%) | 9,202,501 |
20 May 2021 | CNY | 5.45 | 5.45 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 7,276,973 |
19 May 2021 | CNY | 5.41 | 5.46 | 5.39 | 5.46 | 5.46 | +0.05 (+0.92%) | 11,048,344 |
18 May 2021 | CNY | 5.41 | 5.42 | 5.38 | 5.41 | 5.41 | -0.01 (-0.18%) | 8,566,174 |
17 May 2021 | CNY | 5.44 | 5.46 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 12,666,254 |
14 May 2021 | CNY | 5.48 | 5.57 | 5.43 | 5.44 | 5.44 | 0.0 (0.0%) | 26,282,201 |
13 May 2021 | CNY | 5.48 | 5.51 | 5.43 | 5.44 | 5.44 | -0.06 (-1.09%) | 9,624,992 |
12 May 2021 | CNY | 5.51 | 5.51 | 5.46 | 5.5 | 5.5 | -0.02 (-0.36%) | 8,645,750 |
11 May 2021 | CNY | 5.41 | 5.54 | 5.4 | 5.52 | 5.52 | +0.1 (+1.85%) | 16,896,866 |
10 May 2021 | CNY | 5.38 | 5.43 | 5.38 | 5.42 | 5.42 | +0.03 (+0.56%) | 10,468,339 |
7 May 2021 | CNY | 5.35 | 5.39 | 5.32 | 5.39 | 5.39 | +0.04 (+0.75%) | 8,671,220 |
6 May 2021 | CNY | 5.32 | 5.36 | 5.3 | 5.35 | 5.35 | +0.03 (+0.56%) | 6,455,650 |
30 Apr 2021 | CNY | 5.4 | 5.44 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 8,844,971 |
29 Apr 2021 | CNY | 5.39 | 5.42 | 5.35 | 5.39 | 5.39 | +0.02 (+0.37%) | 10,064,244 |
28 Apr 2021 | CNY | 5.32 | 5.37 | 5.29 | 5.37 | 5.37 | +0.03 (+0.56%) | 7,875,051 |
27 Apr 2021 | CNY | 5.29 | 5.37 | 5.29 | 5.34 | 5.34 | +0.05 (+0.95%) | 7,516,966 |
26 Apr 2021 | CNY | 5.35 | 5.36 | 5.29 | 5.29 | 5.29 | -0.07 (-1.31%) | 9,882,622 |
23 Apr 2021 | CNY | 5.4 | 5.41 | 5.33 | 5.36 | 5.36 | -0.06 (-1.11%) | 10,166,238 |
22 Apr 2021 | CNY | 5.33 | 5.45 | 5.31 | 5.42 | 5.42 | +0.09 (+1.69%) | 17,787,565 |
21 Apr 2021 | CNY | 5.36 | 5.38 | 5.3 | 5.33 | 5.33 | -0.05 (-0.93%) | 15,832,300 |
20 Apr 2021 | CNY | 5.46 | 5.5 | 5.38 | 5.38 | 5.38 | -0.07 (-1.28%) | 18,164,317 |
19 Apr 2021 | CNY | 5.48 | 5.51 | 5.44 | 5.45 | 5.45 | -0.03 (-0.55%) | 17,828,697 |
16 Apr 2021 | CNY | 5.45 | 5.5 | 5.43 | 5.48 | 5.48 | +0.04 (+0.74%) | 13,164,120 |