Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 7.61 | 7.72 | 7.57 | 7.71 | 7.71 | +0.12 (+1.58%) | 3,761,093 |
28 May 2021 | CNY | 7.63 | 7.67 | 7.54 | 7.59 | 7.59 | -0.04 (-0.52%) | 3,000,411 |
27 May 2021 | CNY | 7.6 | 7.65 | 7.56 | 7.63 | 7.63 | +0.02 (+0.26%) | 3,205,359 |
26 May 2021 | CNY | 7.46 | 7.62 | 7.42 | 7.61 | 7.61 | +0.15 (+2.01%) | 3,898,297 |
25 May 2021 | CNY | 7.45 | 7.49 | 7.4 | 7.46 | 7.46 | +0.03 (+0.40%) | 2,233,798 |
24 May 2021 | CNY | 7.47 | 7.53 | 7.4 | 7.43 | 7.43 | -0.13 (-1.72%) | 2,274,420 |
21 May 2021 | CNY | 7.55 | 7.6 | 7.52 | 7.56 | 7.56 | +0.04 (+0.53%) | 1,937,079 |
20 May 2021 | CNY | 7.6 | 7.6 | 7.49 | 7.52 | 7.52 | -0.04 (-0.53%) | 1,930,850 |
19 May 2021 | CNY | 7.62 | 7.62 | 7.55 | 7.56 | 7.56 | -0.04 (-0.53%) | 1,846,400 |
18 May 2021 | CNY | 7.58 | 7.63 | 7.47 | 7.6 | 7.6 | +0.03 (+0.40%) | 2,461,400 |
17 May 2021 | CNY | 7.66 | 7.69 | 7.56 | 7.57 | 7.57 | -0.09 (-1.17%) | 2,856,000 |
14 May 2021 | CNY | 7.54 | 7.67 | 7.51 | 7.66 | 7.66 | +0.15 (+2.00%) | 3,850,700 |
13 May 2021 | CNY | 7.46 | 7.62 | 7.42 | 7.51 | 7.51 | +0.02 (+0.27%) | 3,173,300 |
12 May 2021 | CNY | 7.45 | 7.49 | 7.41 | 7.49 | 7.49 | 0.0 (0.0%) | 2,129,800 |
11 May 2021 | CNY | 7.47 | 7.52 | 7.42 | 7.49 | 7.49 | +0.02 (+0.27%) | 2,235,391 |
10 May 2021 | CNY | 7.5 | 7.57 | 7.4 | 7.47 | 7.47 | -0.03 (-0.40%) | 2,250,500 |
7 May 2021 | CNY | 7.57 | 7.57 | 7.45 | 7.5 | 7.5 | -0.07 (-0.92%) | 2,017,200 |
6 May 2021 | CNY | 7.52 | 7.61 | 7.52 | 7.57 | 7.57 | +0.06 (+0.80%) | 2,028,100 |
30 Apr 2021 | CNY | 7.64 | 7.64 | 7.4 | 7.51 | 7.51 | -0.14 (-1.83%) | 3,496,159 |
29 Apr 2021 | CNY | 7.49 | 7.75 | 7.49 | 7.65 | 7.65 | +0.17 (+2.27%) | 4,123,547 |
28 Apr 2021 | CNY | 7.44 | 7.53 | 7.4 | 7.48 | 7.48 | +0.03 (+0.40%) | 2,357,900 |
27 Apr 2021 | CNY | 7.57 | 7.61 | 7.34 | 7.45 | 7.45 | -0.16 (-2.10%) | 4,226,753 |
26 Apr 2021 | CNY | 7.75 | 7.84 | 7.58 | 7.61 | 7.61 | -0.15 (-1.93%) | 3,796,715 |
23 Apr 2021 | CNY | 7.98 | 7.99 | 7.73 | 7.76 | 7.76 | -0.18 (-2.27%) | 4,511,898 |
22 Apr 2021 | CNY | 7.91 | 8.05 | 7.9 | 7.94 | 7.94 | +0.03 (+0.38%) | 3,704,766 |
21 Apr 2021 | CNY | 8.11 | 8.14 | 7.91 | 7.91 | 7.91 | -0.2 (-2.47%) | 6,241,599 |
20 Apr 2021 | CNY | 8.24 | 8.34 | 8.1 | 8.11 | 8.11 | -0.16 (-1.93%) | 6,799,442 |
19 Apr 2021 | CNY | 8.13 | 8.29 | 8.1 | 8.27 | 8.27 | +0.12 (+1.47%) | 4,892,450 |
16 Apr 2021 | CNY | 8.1 | 8.18 | 8.1 | 8.15 | 8.15 | +0.04 (+0.49%) | 3,815,500 |
15 Apr 2021 | CNY | 8.21 | 8.21 | 7.99 | 8.11 | 8.11 | -0.17 (-2.05%) | 6,204,100 |