Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | CNY | 5.1 | 5.1 | 4.99 | 5.01 | 5.01 | -0.05 (-0.99%) | 2,252,140 |
29 Jun 2021 | CNY | 5.06 | 5.14 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 1,743,320 |
28 Jun 2021 | CNY | 5.2 | 5.2 | 5.05 | 5.09 | 5.09 | -0.19 (-3.60%) | 5,033,620 |
25 Jun 2021 | CNY | 5.32 | 5.34 | 5.2 | 5.28 | 5.28 | -0.06 (-1.12%) | 3,396,560 |
24 Jun 2021 | CNY | 5.3 | 5.52 | 5.22 | 5.34 | 5.34 | +0.03 (+0.56%) | 4,986,140 |
23 Jun 2021 | CNY | 5.35 | 5.38 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 2,518,180 |
22 Jun 2021 | CNY | 5.29 | 5.4 | 5.25 | 5.33 | 5.33 | +0.04 (+0.76%) | 3,605,700 |
21 Jun 2021 | CNY | 5.28 | 5.3 | 5.19 | 5.29 | 5.29 | +0.06 (+1.15%) | 2,728,440 |
18 Jun 2021 | CNY | 5.15 | 5.24 | 5.12 | 5.23 | 5.23 | +0.04 (+0.77%) | 2,027,640 |
17 Jun 2021 | CNY | 5.27 | 5.3 | 5.17 | 5.19 | 5.19 | -0.08 (-1.52%) | 2,054,700 |
16 Jun 2021 | CNY | 5.14 | 5.32 | 5.1 | 5.27 | 5.27 | +0.13 (+2.53%) | 3,713,060 |
15 Jun 2021 | CNY | 5.23 | 5.23 | 5.12 | 5.14 | 5.14 | -0.09 (-1.72%) | 2,927,040 |
11 Jun 2021 | CNY | 5.2 | 5.36 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,296,360 |
10 Jun 2021 | CNY | 5.23 | 5.27 | 5.15 | 5.22 | 5.22 | -0.05 (-0.95%) | 3,258,700 |
9 Jun 2021 | CNY | 5.3 | 5.34 | 5.23 | 5.27 | 5.27 | -0.03 (-0.57%) | 3,761,840 |
8 Jun 2021 | CNY | 5.21 | 5.36 | 5.21 | 5.3 | 5.3 | +0.01 (+0.19%) | 3,819,400 |
7 Jun 2021 | CNY | 5.24 | 5.42 | 5.17 | 5.29 | 5.29 | +0.03 (+0.57%) | 6,457,680 |
4 Jun 2021 | CNY | 5.1 | 5.45 | 5.08 | 5.26 | 5.26 | -0.11 (-2.05%) | 7,823,953 |
3 Jun 2021 | CNY | 5.25 | 5.69 | 5.14 | 5.37 | 5.37 | +0.2 (+3.87%) | 14,390,651 |
2 Jun 2021 | CNY | 5.18 | 5.35 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 8,157,860 |
1 Jun 2021 | CNY | 5.09 | 5.25 | 5.06 | 5.18 | 5.18 | +0.09 (+1.77%) | 2,926,353 |
31 May 2021 | CNY | 5.05 | 5.12 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 2,209,505 |
28 May 2021 | CNY | 5.03 | 5.1 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,115,755 |
27 May 2021 | CNY | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | +0.02 (+0.40%) | 1,544,023 |
26 May 2021 | CNY | 4.99 | 5.04 | 4.95 | 5.01 | 5.01 | +0.04 (+0.80%) | 1,771,660 |
25 May 2021 | CNY | 5.01 | 5.02 | 4.94 | 4.97 | 4.97 | -0.02 (-0.40%) | 1,678,370 |
24 May 2021 | CNY | 4.99 | 5.03 | 4.95 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,423,498 |
21 May 2021 | CNY | 4.97 | 5 | 4.95 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,317,800 |
20 May 2021 | CNY | 4.99 | 5 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,332,340 |
19 May 2021 | CNY | 4.97 | 5.02 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 1,778,300 |