Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | CNY | 7.5 | 7.54 | 7.4 | 7.44 | 7.44 | +0.02 (+0.27%) | 1,190,140 |
21 May 2021 | CNY | 7.42 | 7.55 | 7.39 | 7.42 | 7.42 | 0.0 (0.0%) | 1,002,730 |
20 May 2021 | CNY | 7.62 | 7.64 | 7.39 | 7.42 | 7.42 | -0.12 (-1.59%) | 1,797,320 |
19 May 2021 | CNY | 7.72 | 7.77 | 7.49 | 7.54 | 7.54 | -0.23 (-2.96%) | 2,272,340 |
18 May 2021 | CNY | 7.61 | 7.82 | 7.61 | 7.77 | 7.77 | +0.1 (+1.30%) | 1,008,400 |
17 May 2021 | CNY | 7.85 | 7.91 | 7.67 | 7.67 | 7.67 | -0.17 (-2.17%) | 1,303,800 |
14 May 2021 | CNY | 7.8 | 7.87 | 7.73 | 7.84 | 7.84 | +0.11 (+1.42%) | 1,709,820 |
13 May 2021 | CNY | 7.68 | 7.83 | 7.65 | 7.73 | 7.73 | +0.02 (+0.26%) | 1,494,500 |
12 May 2021 | CNY | 7.61 | 7.74 | 7.56 | 7.71 | 7.71 | +0.1 (+1.31%) | 1,203,900 |
11 May 2021 | CNY | 7.7 | 7.7 | 7.56 | 7.61 | 7.61 | -0.14 (-1.81%) | 1,618,620 |
10 May 2021 | CNY | 7.55 | 7.97 | 7.51 | 7.75 | 7.75 | +0.25 (+3.33%) | 2,407,096 |
7 May 2021 | CNY | 7.78 | 7.78 | 7.5 | 7.5 | 7.5 | -0.24 (-3.10%) | 1,785,910 |
6 May 2021 | CNY | 7.72 | 7.89 | 7.65 | 7.74 | 7.74 | +0.03 (+0.39%) | 1,032,700 |
30 Apr 2021 | CNY | 7.97 | 7.97 | 7.69 | 7.71 | 7.71 | -0.12 (-1.53%) | 1,200,902 |
29 Apr 2021 | CNY | 7.78 | 7.89 | 7.66 | 7.83 | 7.83 | +0.05 (+0.64%) | 1,133,202 |
28 Apr 2021 | CNY | 7.88 | 7.89 | 7.75 | 7.78 | 7.78 | -0.06 (-0.77%) | 1,099,976 |
27 Apr 2021 | CNY | 7.84 | 7.91 | 7.68 | 7.84 | 7.84 | 0.0 (0.0%) | 1,579,775 |
26 Apr 2021 | CNY | 8.01 | 8.06 | 7.84 | 7.84 | 7.84 | -0.14 (-1.75%) | 1,229,863 |
23 Apr 2021 | CNY | 8.19 | 8.19 | 7.93 | 7.98 | 7.98 | -0.2 (-2.44%) | 1,716,841 |
22 Apr 2021 | CNY | 8 | 8.26 | 7.87 | 8.18 | 8.18 | +0.31 (+3.94%) | 2,714,091 |
21 Apr 2021 | CNY | 8.02 | 8.03 | 7.84 | 7.87 | 7.87 | -0.13 (-1.63%) | 1,445,874 |
20 Apr 2021 | CNY | 7.98 | 8.05 | 7.9 | 8 | 8 | +0.03 (+0.38%) | 1,360,580 |
19 Apr 2021 | CNY | 7.88 | 7.99 | 7.8 | 7.97 | 7.97 | +0.19 (+2.44%) | 1,590,681 |
16 Apr 2021 | CNY | 7.73 | 7.9 | 7.71 | 7.78 | 7.78 | 0.0 (0.0%) | 1,702,040 |
15 Apr 2021 | CNY | 7.85 | 7.85 | 7.74 | 7.78 | 7.78 | -0.07 (-0.89%) | 969,700 |
14 Apr 2021 | CNY | 7.71 | 7.91 | 7.62 | 7.85 | 7.85 | +0.12 (+1.55%) | 1,643,400 |
13 Apr 2021 | CNY | 8 | 8.05 | 7.68 | 7.73 | 7.73 | -0.33 (-4.09%) | 2,610,900 |
12 Apr 2021 | CNY | 8.18 | 8.26 | 8.05 | 8.06 | 8.06 | -0.15 (-1.83%) | 1,918,264 |
9 Apr 2021 | CNY | 8.12 | 8.3 | 8.09 | 8.21 | 8.21 | 0.0 (0.0%) | 2,042,920 |
8 Apr 2021 | CNY | 8.2 | 8.3 | 8.17 | 8.21 | 8.21 | -0.05 (-0.61%) | 1,656,540 |