Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 5.8833 | 5.8833 | 5.6417 | 5.6583 | 5.6583 | -0.242 (-4.10%) | 24,267,728 |
20 May 2021 | CNY | 5.6 | 5.9833 | 5.5833 | 5.9 | 5.9 | +0.283 (+5.04%) | 34,286,234 |
19 May 2021 | CNY | 5.7917 | 5.9 | 5.5417 | 5.6167 | 5.6167 | -0.233 (-3.99%) | 28,338,132 |
18 May 2021 | CNY | 5.9167 | 6.075 | 5.7 | 5.85 | 5.85 | +0.008 (+0.14%) | 23,494,574 |
17 May 2021 | CNY | 5.7417 | 5.9417 | 5.65 | 5.8417 | 5.8417 | +0.092 (+1.59%) | 23,297,800 |
14 May 2021 | CNY | 5.9417 | 5.9417 | 5.5833 | 5.75 | 5.75 | -0.158 (-2.68%) | 24,617,320 |
13 May 2021 | CNY | 5.85 | 5.9167 | 5.725 | 5.9083 | 5.9083 | 0.0 (0.0%) | 21,689,733 |
12 May 2021 | CNY | 5.65 | 5.9417 | 5.6 | 5.9083 | 5.9083 | +0.233 (+4.11%) | 27,613,023 |
11 May 2021 | CNY | 5.5083 | 5.7667 | 5.4917 | 5.675 | 5.675 | +0.142 (+2.56%) | 22,784,252 |
10 May 2021 | CNY | 5.6667 | 5.7333 | 5.4833 | 5.5333 | 5.5333 | +0.042 (+0.76%) | 26,350,779 |
7 May 2021 | CNY | 5.4417 | 5.6167 | 5.3833 | 5.4917 | 5.4917 | 0.0 (0.0%) | 22,182,927 |
6 May 2021 | CNY | 5.2583 | 5.5417 | 5.175 | 5.4917 | 5.4917 | +0.192 (+3.62%) | 26,731,256 |
30 Apr 2021 | CNY | 5.2083 | 5.3833 | 5.2083 | 5.3 | 5.3 | +0.15 (+2.91%) | 15,779,989 |
29 Apr 2021 | CNY | 5.225 | 5.225 | 5.125 | 5.15 | 5.15 | -0.075 (-1.44%) | 13,064,018 |
28 Apr 2021 | CNY | 5.2417 | 5.4167 | 5.2083 | 5.225 | 5.225 | -0.05 (-0.95%) | 14,675,391 |
27 Apr 2021 | CNY | 5.3333 | 5.4833 | 5.1833 | 5.275 | 5.275 | -0.142 (-2.62%) | 20,572,498 |
26 Apr 2021 | CNY | 5.2333 | 5.5083 | 5.175 | 5.4167 | 5.4167 | +0.183 (+3.50%) | 31,025,542 |
23 Apr 2021 | CNY | 5.2667 | 5.35 | 5.1917 | 5.2333 | 5.2333 | -0.083 (-1.57%) | 16,627,797 |
22 Apr 2021 | CNY | 5.1 | 5.55 | 5.025 | 5.3167 | 5.3167 | +0.242 (+4.76%) | 26,608,858 |
21 Apr 2021 | CNY | 4.9833 | 5.15 | 4.9833 | 5.075 | 5.075 | +0.042 (+0.83%) | 11,711,312 |
20 Apr 2021 | CNY | 4.9917 | 5.2 | 4.9667 | 5.0333 | 5.0333 | +0.025 (+0.50%) | 14,597,205 |
19 Apr 2021 | CNY | 5.0083 | 5.1 | 4.975 | 5.0083 | 5.0083 | -0.008 (-0.17%) | 12,505,131 |
16 Apr 2021 | CNY | 4.9083 | 5.075 | 4.8917 | 5.0167 | 5.0167 | +0.125 (+2.56%) | 15,016,758 |
15 Apr 2021 | CNY | 4.9333 | 5.0167 | 4.8583 | 4.8917 | 4.8917 | +0.042 (+0.86%) | 11,679,693 |
14 Apr 2021 | CNY | 4.7917 | 4.8667 | 4.75 | 4.85 | 4.85 | +0.05 (+1.04%) | 5,440,268 |
13 Apr 2021 | CNY | 4.8333 | 4.8417 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 8,161,868 |
12 Apr 2021 | CNY | 4.9 | 4.975 | 4.8417 | 4.85 | 4.85 | -0.075 (-1.52%) | 9,418,846 |
9 Apr 2021 | CNY | 4.9417 | 5.0417 | 4.9083 | 4.925 | 4.925 | -0.033 (-0.67%) | 11,262,045 |
8 Apr 2021 | CNY | 5.0333 | 5.1 | 4.95 | 4.9583 | 4.9583 | -0.075 (-1.49%) | 14,941,582 |
7 Apr 2021 | CNY | 4.975 | 5.125 | 4.8833 | 5.0333 | 5.0333 | -0.008 (-0.17%) | 29,236,426 |