Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 6.08 | 6.11 | 5.94 | 6 | 6 | -0.08 (-1.32%) | 7,130,400 |
28 May 2021 | CNY | 5.95 | 6.15 | 5.92 | 6.08 | 6.08 | +0.13 (+2.18%) | 10,184,028 |
27 May 2021 | CNY | 5.98 | 6.05 | 5.91 | 5.95 | 5.95 | -0.06 (-1.00%) | 5,046,350 |
26 May 2021 | CNY | 5.98 | 6.1 | 5.9 | 6.01 | 6.01 | +0.03 (+0.50%) | 6,582,750 |
25 May 2021 | CNY | 6.03 | 6.07 | 5.92 | 5.98 | 5.98 | -0.04 (-0.66%) | 4,693,450 |
24 May 2021 | CNY | 6.06 | 6.12 | 5.96 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,371,343 |
21 May 2021 | CNY | 5.96 | 6.06 | 5.88 | 6.06 | 6.06 | +0.1 (+1.68%) | 7,508,178 |
20 May 2021 | CNY | 5.93 | 6.08 | 5.88 | 5.96 | 5.96 | +0.04 (+0.68%) | 8,839,878 |
19 May 2021 | CNY | 5.78 | 5.94 | 5.68 | 5.92 | 5.92 | +0.13 (+2.25%) | 7,728,603 |
18 May 2021 | CNY | 5.76 | 5.83 | 5.71 | 5.79 | 5.79 | +0.04 (+0.70%) | 3,365,128 |
17 May 2021 | CNY | 5.88 | 5.88 | 5.67 | 5.75 | 5.75 | -0.16 (-2.71%) | 5,752,795 |
14 May 2021 | CNY | 5.94 | 5.97 | 5.87 | 5.91 | 5.91 | +0.03 (+0.51%) | 5,723,200 |
13 May 2021 | CNY | 5.95 | 6 | 5.85 | 5.88 | 5.88 | -0.07 (-1.18%) | 5,594,950 |
12 May 2021 | CNY | 5.79 | 5.98 | 5.77 | 5.95 | 5.95 | +0.12 (+2.06%) | 9,060,688 |
11 May 2021 | CNY | 5.75 | 5.84 | 5.71 | 5.83 | 5.83 | -0.02 (-0.34%) | 6,287,943 |
10 May 2021 | CNY | 5.62 | 5.86 | 5.61 | 5.85 | 5.85 | +0.16 (+2.81%) | 8,767,297 |
7 May 2021 | CNY | 5.65 | 5.72 | 5.57 | 5.69 | 5.69 | -0.03 (-0.52%) | 5,774,297 |
6 May 2021 | CNY | 5.59 | 5.83 | 5.58 | 5.72 | 5.72 | +0.11 (+1.96%) | 6,177,793 |
30 Apr 2021 | CNY | 5.78 | 5.78 | 5.55 | 5.61 | 5.61 | -0.17 (-2.94%) | 8,136,853 |
29 Apr 2021 | CNY | 5.86 | 5.91 | 5.73 | 5.78 | 5.78 | -0.15 (-2.53%) | 8,485,331 |
28 Apr 2021 | CNY | 5.8 | 6.04 | 5.71 | 5.93 | 5.93 | -0.05 (-0.84%) | 11,247,175 |
27 Apr 2021 | CNY | 6 | 6.28 | 5.9 | 5.98 | 5.98 | +0.1 (+1.70%) | 14,565,244 |
26 Apr 2021 | CNY | 6.06 | 6.23 | 5.8 | 5.88 | 5.88 | -0.51 (-7.98%) | 22,501,919 |
23 Apr 2021 | CNY | 6.26 | 6.73 | 5.94 | 6.39 | 6.39 | +0.25 (+4.07%) | 37,643,906 |
22 Apr 2021 | CNY | 5.55 | 6.14 | 5.54 | 6.14 | 6.14 | +0.56 (+10.04%) | 9,227,100 |
21 Apr 2021 | CNY | 5.73 | 5.75 | 5.51 | 5.58 | 5.58 | -0.24 (-4.12%) | 9,046,050 |
20 Apr 2021 | CNY | 5.85 | 6.16 | 5.7 | 5.82 | 5.82 | -0.02 (-0.34%) | 15,042,541 |
19 Apr 2021 | CNY | 5.6 | 5.92 | 5.6 | 5.84 | 5.84 | +0.24 (+4.29%) | 11,404,400 |
16 Apr 2021 | CNY | 5.42 | 5.68 | 5.42 | 5.6 | 5.6 | +0.12 (+2.19%) | 5,657,250 |
15 Apr 2021 | CNY | 5.51 | 5.53 | 5.37 | 5.48 | 5.48 | -0.02 (-0.36%) | 2,705,603 |