Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2021 | CNY | 6.08 | 6.16 | 6.04 | 6.14 | 6.14 | +0.04 (+0.66%) | 1,298,600 |
25 May 2021 | CNY | 6.11 | 6.11 | 6.04 | 6.1 | 6.1 | +0.02 (+0.33%) | 920,200 |
24 May 2021 | CNY | 6.1 | 6.2 | 6.04 | 6.08 | 6.08 | -0.04 (-0.65%) | 1,064,922 |
21 May 2021 | CNY | 6.17 | 6.18 | 6 | 6.12 | 6.12 | -0.08 (-1.29%) | 1,345,442 |
20 May 2021 | CNY | 6.13 | 6.43 | 6.11 | 6.2 | 6.2 | +0.06 (+0.98%) | 2,471,216 |
19 May 2021 | CNY | 6.05 | 6.15 | 6 | 6.14 | 6.14 | +0.09 (+1.49%) | 1,365,700 |
18 May 2021 | CNY | 6.01 | 6.05 | 5.94 | 6.05 | 6.05 | +0.01 (+0.17%) | 950,400 |
17 May 2021 | CNY | 6.23 | 6.23 | 6.03 | 6.04 | 6.04 | -0.16 (-2.58%) | 943,300 |
14 May 2021 | CNY | 6.25 | 6.25 | 6.12 | 6.2 | 6.2 | +0.05 (+0.81%) | 1,158,009 |
13 May 2021 | CNY | 6.15 | 6.18 | 6.06 | 6.15 | 6.15 | 0.0 (0.0%) | 672,500 |
12 May 2021 | CNY | 6.13 | 6.19 | 6.07 | 6.15 | 6.15 | 0.0 (0.0%) | 816,600 |
11 May 2021 | CNY | 6.06 | 6.23 | 5.96 | 6.15 | 6.15 | +0.01 (+0.16%) | 1,384,100 |
10 May 2021 | CNY | 6.16 | 6.16 | 6.02 | 6.14 | 6.14 | -0.06 (-0.97%) | 2,028,501 |
7 May 2021 | CNY | 6.23 | 6.23 | 6.08 | 6.2 | 6.2 | -0.03 (-0.48%) | 809,200 |
6 May 2021 | CNY | 6.2 | 6.34 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 591,100 |
30 Apr 2021 | CNY | 6.28 | 6.28 | 6.13 | 6.2 | 6.2 | -0.06 (-0.96%) | 566,600 |
29 Apr 2021 | CNY | 6.36 | 6.36 | 6.16 | 6.26 | 6.26 | -0.05 (-0.79%) | 1,692,074 |
28 Apr 2021 | CNY | 6.33 | 6.59 | 6.22 | 6.31 | 6.31 | +0.04 (+0.64%) | 2,870,200 |
27 Apr 2021 | CNY | 6.2 | 6.27 | 6.1 | 6.27 | 6.27 | +0.01 (+0.16%) | 1,107,500 |
26 Apr 2021 | CNY | 6.38 | 6.38 | 6.23 | 6.26 | 6.26 | -0.04 (-0.63%) | 903,100 |
23 Apr 2021 | CNY | 6.52 | 6.52 | 6.22 | 6.3 | 6.3 | -0.22 (-3.37%) | 1,806,342 |
22 Apr 2021 | CNY | 6.52 | 6.75 | 6.5 | 6.52 | 6.52 | -0.07 (-1.06%) | 935,600 |
21 Apr 2021 | CNY | 6.7 | 6.7 | 6.56 | 6.59 | 6.59 | -0.17 (-2.51%) | 969,999 |
20 Apr 2021 | CNY | 6.53 | 6.82 | 6.48 | 6.76 | 6.76 | +0.2 (+3.05%) | 2,229,780 |
19 Apr 2021 | CNY | 6.73 | 6.84 | 6.53 | 6.56 | 6.56 | -0.19 (-2.81%) | 1,878,658 |
16 Apr 2021 | CNY | 6.41 | 6.75 | 6.4 | 6.75 | 6.75 | +0.25 (+3.85%) | 1,294,800 |
15 Apr 2021 | CNY | 6.39 | 6.55 | 6.37 | 6.5 | 6.5 | +0.12 (+1.88%) | 1,595,801 |
14 Apr 2021 | CNY | 6.36 | 6.48 | 6.33 | 6.38 | 6.38 | -0.05 (-0.78%) | 877,100 |
13 Apr 2021 | CNY | 6.4 | 6.58 | 6.36 | 6.43 | 6.43 | +0.04 (+0.63%) | 1,404,400 |
12 Apr 2021 | CNY | 6.83 | 6.85 | 6.39 | 6.39 | 6.39 | -0.44 (-6.44%) | 2,814,200 |