Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | CNY | 9.57 | 9.71 | 9.42 | 9.62 | 9.62 | +0.02 (+0.21%) | 3,845,080 |
28 May 2021 | CNY | 9.74 | 9.97 | 9.54 | 9.6 | 9.6 | -0.1 (-1.03%) | 6,138,769 |
27 May 2021 | CNY | 9.45 | 9.89 | 9.45 | 9.7 | 9.7 | +0.25 (+2.65%) | 8,174,406 |
26 May 2021 | CNY | 9.25 | 9.6 | 9.25 | 9.45 | 9.45 | +0.16 (+1.72%) | 5,523,711 |
25 May 2021 | CNY | 9.16 | 9.3 | 9.01 | 9.29 | 9.29 | +0.15 (+1.64%) | 3,010,000 |
24 May 2021 | CNY | 9.18 | 9.19 | 9.09 | 9.14 | 9.14 | -0.04 (-0.44%) | 2,250,145 |
21 May 2021 | CNY | 9.26 | 9.43 | 9.16 | 9.18 | 9.18 | -0.03 (-0.33%) | 4,361,487 |
20 May 2021 | CNY | 9.03 | 9.29 | 8.98 | 9.21 | 9.21 | +0.14 (+1.54%) | 3,708,200 |
19 May 2021 | CNY | 9.17 | 9.2 | 9.02 | 9.07 | 9.07 | -0.1 (-1.09%) | 2,450,500 |
18 May 2021 | CNY | 8.98 | 9.19 | 8.93 | 9.17 | 9.17 | +0.19 (+2.12%) | 2,648,200 |
17 May 2021 | CNY | 9.31 | 9.34 | 8.96 | 8.98 | 8.98 | -0.33 (-3.54%) | 4,399,700 |
14 May 2021 | CNY | 9.31 | 9.39 | 9.28 | 9.31 | 9.31 | 0.0 (0.0%) | 3,005,803 |
13 May 2021 | CNY | 9.46 | 9.48 | 9.28 | 9.31 | 9.31 | -0.28 (-2.92%) | 4,817,303 |
12 May 2021 | CNY | 9.65 | 9.96 | 9.52 | 9.59 | 9.59 | +0.18 (+1.91%) | 8,539,591 |
11 May 2021 | CNY | 9.29 | 9.43 | 9.23 | 9.41 | 9.41 | +0.11 (+1.18%) | 3,292,600 |
10 May 2021 | CNY | 9.33 | 9.33 | 9.17 | 9.3 | 9.3 | +0.03 (+0.32%) | 2,950,278 |
7 May 2021 | CNY | 9.4 | 9.44 | 9.22 | 9.27 | 9.27 | -0.08 (-0.86%) | 2,804,713 |
6 May 2021 | CNY | 9.37 | 9.48 | 9.32 | 9.35 | 9.35 | 0.0 (0.0%) | 2,848,403 |
30 Apr 2021 | CNY | 9.5 | 9.51 | 9.18 | 9.35 | 9.35 | -0.15 (-1.58%) | 4,907,988 |
29 Apr 2021 | CNY | 9.63 | 9.7 | 9.48 | 9.5 | 9.5 | -0.13 (-1.35%) | 3,990,700 |
28 Apr 2021 | CNY | 9.81 | 9.84 | 9.55 | 9.63 | 9.63 | -0.24 (-2.43%) | 4,698,300 |
27 Apr 2021 | CNY | 9.81 | 9.93 | 9.78 | 9.87 | 9.87 | +0.03 (+0.30%) | 4,240,849 |
26 Apr 2021 | CNY | 9.94 | 10.02 | 9.79 | 9.84 | 9.84 | -0.12 (-1.20%) | 4,820,700 |
23 Apr 2021 | CNY | 10.32 | 10.37 | 9.85 | 9.96 | 9.96 | -0.41 (-3.95%) | 8,897,615 |
22 Apr 2021 | CNY | 10.56 | 10.61 | 10.29 | 10.37 | 10.37 | -0.2 (-1.89%) | 9,353,821 |
21 Apr 2021 | CNY | 10.54 | 10.83 | 10.46 | 10.57 | 10.57 | -0.06 (-0.56%) | 10,336,836 |
20 Apr 2021 | CNY | 10.76 | 10.96 | 10.54 | 10.63 | 10.63 | -0.22 (-2.03%) | 14,242,661 |
19 Apr 2021 | CNY | 10.78 | 11 | 10.68 | 10.85 | 10.85 | -0.13 (-1.18%) | 16,565,256 |
16 Apr 2021 | CNY | 11.26 | 11.55 | 10.98 | 10.98 | 10.98 | -1.22 (-10%) | 28,549,668 |
15 Apr 2021 | CNY | 12.2 | 12.4 | 12.2 | 12.2 | 12.2 | -1.35 (-9.96%) | 12,375,178 |