Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 5.49 | 5.55 | 5.46 | 5.47 | 5.47 | +0.02 (+0.37%) | 2,622,500 |
28 May 2021 | CNY | 5.47 | 5.5 | 5.39 | 5.45 | 5.45 | -0.02 (-0.37%) | 2,666,850 |
27 May 2021 | CNY | 5.51 | 5.62 | 5.44 | 5.47 | 5.47 | -0.02 (-0.36%) | 3,881,094 |
26 May 2021 | CNY | 5.48 | 5.51 | 5.41 | 5.49 | 5.49 | +0.05 (+0.92%) | 3,459,300 |
25 May 2021 | CNY | 5.42 | 5.49 | 5.37 | 5.44 | 5.44 | -0.01 (-0.18%) | 2,629,740 |
24 May 2021 | CNY | 5.37 | 5.52 | 5.37 | 5.45 | 5.45 | +0.14 (+2.64%) | 4,150,800 |
21 May 2021 | CNY | 5.31 | 5.39 | 5.25 | 5.31 | 5.31 | 0.0 (0.0%) | 1,836,200 |
20 May 2021 | CNY | 5.38 | 5.4 | 5.29 | 5.31 | 5.31 | -0.06 (-1.12%) | 1,908,100 |
19 May 2021 | CNY | 5.41 | 5.43 | 5.32 | 5.37 | 5.37 | -0.02 (-0.37%) | 2,267,550 |
18 May 2021 | CNY | 5.44 | 5.45 | 5.36 | 5.39 | 5.39 | -0.06 (-1.10%) | 2,570,000 |
17 May 2021 | CNY | 5.5 | 5.58 | 5.43 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,172,200 |
14 May 2021 | CNY | 5.54 | 5.55 | 5.47 | 5.53 | 5.53 | +0.04 (+0.73%) | 4,627,300 |
13 May 2021 | CNY | 5.5 | 5.62 | 5.47 | 5.49 | 5.49 | -0.04 (-0.72%) | 4,074,300 |
12 May 2021 | CNY | 5.43 | 5.68 | 5.33 | 5.53 | 5.53 | +0.07 (+1.28%) | 5,646,400 |
11 May 2021 | CNY | 5.43 | 5.75 | 5.39 | 5.46 | 5.46 | +0.11 (+2.06%) | 5,004,000 |
10 May 2021 | CNY | 5.28 | 5.4 | 5.28 | 5.35 | 5.35 | +0.06 (+1.13%) | 2,687,400 |
7 May 2021 | CNY | 5.3 | 5.45 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 3,271,700 |
6 May 2021 | CNY | 5.12 | 5.45 | 5.12 | 5.31 | 5.31 | -0.07 (-1.30%) | 5,033,300 |
30 Apr 2021 | CNY | 5.88 | 5.88 | 5.38 | 5.38 | 5.38 | -0.6 (-10.03%) | 9,640,140 |
29 Apr 2021 | CNY | 5.95 | 6.07 | 5.85 | 5.98 | 5.98 | +0.07 (+1.18%) | 2,433,500 |
28 Apr 2021 | CNY | 5.96 | 6.02 | 5.89 | 5.91 | 5.91 | -0.08 (-1.34%) | 2,759,200 |
27 Apr 2021 | CNY | 6.28 | 6.3 | 5.92 | 5.99 | 5.99 | -0.26 (-4.16%) | 5,481,700 |
26 Apr 2021 | CNY | 6.16 | 6.3 | 6.06 | 6.25 | 6.25 | +0.19 (+3.14%) | 6,257,661 |
23 Apr 2021 | CNY | 6.15 | 6.25 | 6.04 | 6.06 | 6.06 | -0.11 (-1.78%) | 3,891,500 |
22 Apr 2021 | CNY | 6.13 | 6.35 | 6.13 | 6.17 | 6.17 | -0.02 (-0.32%) | 3,890,600 |
21 Apr 2021 | CNY | 6.28 | 6.36 | 6.19 | 6.19 | 6.19 | -0.07 (-1.12%) | 3,953,700 |
20 Apr 2021 | CNY | 6.38 | 6.48 | 6.26 | 6.26 | 6.26 | -0.03 (-0.48%) | 7,878,600 |
19 Apr 2021 | CNY | 6.12 | 6.46 | 6.06 | 6.29 | 6.29 | +0.14 (+2.28%) | 11,832,008 |
16 Apr 2021 | CNY | 5.98 | 6.35 | 5.93 | 6.15 | 6.15 | +0.31 (+5.31%) | 11,781,640 |
15 Apr 2021 | CNY | 5.83 | 5.84 | 5.71 | 5.84 | 5.84 | +0.02 (+0.34%) | 2,477,540 |