Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | CNY | 7.74 | 8.05 | 7.6 | 7.99 | 7.99 | +0.2 (+2.57%) | 16,554,212 |
31 May 2021 | CNY | 7.86 | 8.03 | 7.77 | 7.79 | 7.79 | -0.02 (-0.26%) | 14,316,059 |
28 May 2021 | CNY | 7.74 | 7.95 | 7.66 | 7.81 | 7.81 | +0.08 (+1.03%) | 14,463,288 |
27 May 2021 | CNY | 7.7 | 7.81 | 7.66 | 7.73 | 7.73 | +0.02 (+0.26%) | 7,436,681 |
26 May 2021 | CNY | 7.65 | 7.85 | 7.6 | 7.71 | 7.71 | +0.05 (+0.65%) | 9,865,464 |
25 May 2021 | CNY | 7.58 | 7.83 | 7.58 | 7.66 | 7.66 | -0.09 (-1.16%) | 12,859,496 |
24 May 2021 | CNY | 7.97 | 8.22 | 7.67 | 7.75 | 7.75 | +0.27 (+3.61%) | 20,690,196 |
21 May 2021 | CNY | 7.45 | 7.55 | 7.41 | 7.48 | 7.48 | +0.02 (+0.27%) | 6,582,470 |
20 May 2021 | CNY | 7.36 | 7.51 | 7.28 | 7.46 | 7.46 | +0.09 (+1.22%) | 8,316,320 |
19 May 2021 | CNY | 7.3 | 7.37 | 7.21 | 7.37 | 7.37 | +0.06 (+0.82%) | 7,821,992 |
18 May 2021 | CNY | 7.34 | 7.35 | 7.27 | 7.31 | 7.31 | 0.0 (0.0%) | 6,132,700 |
17 May 2021 | CNY | 7.37 | 7.45 | 7.26 | 7.31 | 7.31 | -0.07 (-0.95%) | 5,670,300 |
14 May 2021 | CNY | 7.31 | 7.41 | 7.31 | 7.38 | 7.38 | +0.05 (+0.68%) | 7,214,602 |
13 May 2021 | CNY | 7.56 | 7.63 | 7.29 | 7.33 | 7.33 | -0.24 (-3.17%) | 11,134,061 |
12 May 2021 | CNY | 7.49 | 7.59 | 7.39 | 7.57 | 7.57 | +0.04 (+0.53%) | 6,532,396 |
11 May 2021 | CNY | 7.49 | 7.62 | 7.34 | 7.53 | 7.53 | +0.14 (+1.89%) | 9,187,390 |
10 May 2021 | CNY | 7.3 | 7.41 | 7.24 | 7.39 | 7.39 | +0.08 (+1.09%) | 6,410,917 |
7 May 2021 | CNY | 7.28 | 7.36 | 7.21 | 7.31 | 7.31 | +0.03 (+0.41%) | 5,695,212 |
6 May 2021 | CNY | 7.2 | 7.34 | 7.2 | 7.28 | 7.28 | +0.08 (+1.11%) | 5,552,190 |
30 Apr 2021 | CNY | 7.32 | 7.42 | 7.2 | 7.2 | 7.2 | -0.13 (-1.77%) | 9,300,575 |
29 Apr 2021 | CNY | 7.51 | 7.52 | 7.12 | 7.33 | 7.33 | -0.47 (-6.03%) | 16,453,024 |
28 Apr 2021 | CNY | 7.75 | 7.81 | 7.68 | 7.8 | 7.8 | +0.05 (+0.65%) | 5,450,170 |
27 Apr 2021 | CNY | 8 | 8.02 | 7.68 | 7.75 | 7.75 | -0.28 (-3.49%) | 11,771,024 |
26 Apr 2021 | CNY | 8.01 | 8.16 | 7.92 | 8.03 | 8.03 | -0.02 (-0.25%) | 9,694,841 |
23 Apr 2021 | CNY | 8.1 | 8.14 | 7.88 | 8.05 | 8.05 | -0.12 (-1.47%) | 12,317,744 |
22 Apr 2021 | CNY | 8.3 | 8.31 | 8.05 | 8.17 | 8.17 | -0.14 (-1.68%) | 16,448,030 |
21 Apr 2021 | CNY | 8.05 | 8.38 | 7.95 | 8.31 | 8.31 | +0.21 (+2.59%) | 19,699,302 |
20 Apr 2021 | CNY | 8.2 | 8.33 | 8.08 | 8.1 | 8.1 | -0.08 (-0.98%) | 15,587,709 |
19 Apr 2021 | CNY | 8.13 | 8.28 | 8.07 | 8.18 | 8.18 | -0.07 (-0.85%) | 19,557,487 |
16 Apr 2021 | CNY | 7.89 | 8.55 | 7.86 | 8.25 | 8.25 | +0.4 (+5.10%) | 32,099,498 |