Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | CNY | 4.98 | 4.99 | 4.92 | 4.97 | 4.97 | -0.04 (-0.80%) | 2,292,540 |
17 May 2021 | CNY | 5.05 | 5.11 | 4.99 | 5.01 | 5.01 | -0.16 (-3.09%) | 3,966,493 |
14 May 2021 | CNY | 5.22 | 5.45 | 5.05 | 5.17 | 5.17 | -0.06 (-1.15%) | 6,108,686 |
13 May 2021 | CNY | 5.15 | 5.24 | 5.11 | 5.23 | 5.23 | +0.09 (+1.75%) | 2,241,033 |
12 May 2021 | CNY | 5.05 | 5.17 | 5.05 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,929,600 |
11 May 2021 | CNY | 5 | 5.18 | 4.97 | 5.1 | 5.1 | +0.11 (+2.20%) | 3,007,200 |
10 May 2021 | CNY | 5 | 5.02 | 4.93 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,545,920 |
7 May 2021 | CNY | 4.93 | 5.04 | 4.86 | 4.98 | 4.98 | +0.05 (+1.01%) | 2,012,925 |
6 May 2021 | CNY | 4.94 | 5.02 | 4.91 | 4.93 | 4.93 | -0.02 (-0.40%) | 2,554,344 |
30 Apr 2021 | CNY | 5.46 | 5.46 | 4.95 | 4.95 | 4.95 | -0.55 (-10.00%) | 9,824,159 |
29 Apr 2021 | CNY | 5.46 | 5.52 | 5.4 | 5.5 | 5.5 | +0.03 (+0.55%) | 2,850,060 |
28 Apr 2021 | CNY | 5.38 | 5.52 | 5.33 | 5.47 | 5.47 | +0.09 (+1.67%) | 3,281,401 |
27 Apr 2021 | CNY | 5.45 | 5.45 | 5.28 | 5.38 | 5.38 | -0.06 (-1.10%) | 2,584,741 |
26 Apr 2021 | CNY | 5.41 | 5.54 | 5.39 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,581,057 |
23 Apr 2021 | CNY | 5.47 | 5.48 | 5.36 | 5.42 | 5.42 | -0.07 (-1.28%) | 1,925,920 |
22 Apr 2021 | CNY | 5.47 | 5.54 | 5.42 | 5.49 | 5.49 | +0.04 (+0.73%) | 2,254,200 |
21 Apr 2021 | CNY | 5.44 | 5.51 | 5.42 | 5.45 | 5.45 | 0.0 (0.0%) | 2,092,960 |
20 Apr 2021 | CNY | 5.4 | 5.5 | 5.38 | 5.45 | 5.45 | +0.01 (+0.18%) | 2,443,200 |
19 Apr 2021 | CNY | 5.41 | 5.48 | 5.37 | 5.44 | 5.44 | +0.04 (+0.74%) | 3,454,366 |
16 Apr 2021 | CNY | 5.3 | 5.44 | 5.25 | 5.4 | 5.4 | +0.12 (+2.27%) | 3,580,040 |
15 Apr 2021 | CNY | 5.3 | 5.3 | 5.24 | 5.28 | 5.28 | -0.02 (-0.38%) | 1,481,520 |
14 Apr 2021 | CNY | 5.26 | 5.32 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 2,043,240 |
13 Apr 2021 | CNY | 5.22 | 5.42 | 5.21 | 5.26 | 5.26 | +0.04 (+0.77%) | 3,428,303 |
12 Apr 2021 | CNY | 5.38 | 5.38 | 5.21 | 5.22 | 5.22 | -0.15 (-2.79%) | 3,608,900 |
9 Apr 2021 | CNY | 5.45 | 5.45 | 5.31 | 5.37 | 5.37 | -0.07 (-1.29%) | 3,679,743 |
8 Apr 2021 | CNY | 5.46 | 5.48 | 5.37 | 5.44 | 5.44 | -0.03 (-0.55%) | 2,418,500 |
7 Apr 2021 | CNY | 5.51 | 5.52 | 5.41 | 5.47 | 5.47 | -0.02 (-0.36%) | 2,197,846 |
6 Apr 2021 | CNY | 5.43 | 5.52 | 5.42 | 5.49 | 5.49 | +0.06 (+1.10%) | 2,441,820 |
2 Apr 2021 | CNY | 5.45 | 5.52 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 1,877,027 |
1 Apr 2021 | CNY | 5.55 | 5.59 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 2,743,146 |