Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2021 | CNY | 8.9 | 8.98 | 8.8 | 8.82 | 8.82 | -0.13 (-1.45%) | 545,600 |
27 May 2021 | CNY | 8.67 | 9.08 | 8.64 | 8.95 | 8.95 | +0.26 (+2.99%) | 1,556,900 |
26 May 2021 | CNY | 8.62 | 8.69 | 8.62 | 8.69 | 8.69 | +0.03 (+0.35%) | 396,400 |
25 May 2021 | CNY | 8.64 | 8.74 | 8.62 | 8.66 | 8.66 | +0.03 (+0.35%) | 301,400 |
24 May 2021 | CNY | 8.69 | 8.73 | 8.61 | 8.63 | 8.63 | 0.0 (0.0%) | 336,300 |
21 May 2021 | CNY | 8.61 | 8.7 | 8.61 | 8.63 | 8.63 | +0.01 (+0.12%) | 295,400 |
20 May 2021 | CNY | 8.78 | 8.81 | 8.6 | 8.62 | 8.62 | -0.16 (-1.82%) | 409,200 |
19 May 2021 | CNY | 8.93 | 8.93 | 8.71 | 8.78 | 8.78 | -0.1 (-1.13%) | 516,100 |
18 May 2021 | CNY | 8.74 | 8.93 | 8.67 | 8.88 | 8.88 | +0.14 (+1.60%) | 411,100 |
17 May 2021 | CNY | 8.86 | 8.86 | 8.69 | 8.74 | 8.74 | -0.08 (-0.91%) | 487,400 |
14 May 2021 | CNY | 8.87 | 8.91 | 8.8 | 8.82 | 8.82 | +0.02 (+0.23%) | 401,900 |
13 May 2021 | CNY | 8.76 | 8.92 | 8.67 | 8.8 | 8.8 | +0.05 (+0.57%) | 526,000 |
12 May 2021 | CNY | 8.61 | 8.79 | 8.61 | 8.75 | 8.75 | +0.03 (+0.34%) | 609,000 |
11 May 2021 | CNY | 8.65 | 8.77 | 8.5 | 8.72 | 8.72 | +0.11 (+1.28%) | 347,600 |
10 May 2021 | CNY | 8.5 | 8.62 | 8.41 | 8.61 | 8.61 | +0.12 (+1.41%) | 392,000 |
7 May 2021 | CNY | 8.56 | 8.6 | 8.46 | 8.49 | 8.49 | +0.01 (+0.12%) | 394,100 |
6 May 2021 | CNY | 8.36 | 8.63 | 8.36 | 8.48 | 8.48 | +0.13 (+1.56%) | 501,600 |
30 Apr 2021 | CNY | 8.65 | 8.77 | 8.33 | 8.35 | 8.35 | -0.45 (-5.11%) | 1,084,200 |
29 Apr 2021 | CNY | 8.81 | 8.94 | 8.78 | 8.8 | 8.8 | -0.14 (-1.57%) | 412,220 |
28 Apr 2021 | CNY | 9.05 | 9.12 | 8.86 | 8.94 | 8.94 | -0.04 (-0.45%) | 448,200 |
27 Apr 2021 | CNY | 9.08 | 9.14 | 8.97 | 8.98 | 8.98 | -0.21 (-2.29%) | 773,300 |
26 Apr 2021 | CNY | 9.98 | 9.98 | 9.14 | 9.19 | 9.19 | +0.04 (+0.44%) | 864,600 |
23 Apr 2021 | CNY | 9.23 | 9.26 | 9.11 | 9.15 | 9.15 | -0.08 (-0.87%) | 413,400 |
22 Apr 2021 | CNY | 9.02 | 9.42 | 9.01 | 9.23 | 9.23 | +0.19 (+2.10%) | 722,599 |
21 Apr 2021 | CNY | 9.08 | 9.13 | 8.97 | 9.04 | 9.04 | -0.11 (-1.20%) | 576,300 |
20 Apr 2021 | CNY | 9.9 | 9.9 | 9.14 | 9.15 | 9.15 | -0.08 (-0.87%) | 1,317,099 |
19 Apr 2021 | CNY | 9.2 | 9.35 | 9.17 | 9.23 | 9.23 | -0.04 (-0.43%) | 609,800 |
16 Apr 2021 | CNY | 9.01 | 9.36 | 8.9 | 9.27 | 9.27 | +0.24 (+2.66%) | 755,700 |
15 Apr 2021 | CNY | 9.01 | 9.05 | 8.93 | 9.03 | 9.03 | +0.03 (+0.33%) | 370,100 |
14 Apr 2021 | CNY | 8.91 | 9 | 8.88 | 9 | 9 | +0.07 (+0.78%) | 472,300 |