Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | CNY | 8.34 | 8.46 | 8.3 | 8.38 | 8.38 | +0.07 (+0.84%) | 2,133,110 |
20 May 2021 | CNY | 8.46 | 8.46 | 8.25 | 8.31 | 8.31 | -0.15 (-1.77%) | 3,321,899 |
19 May 2021 | CNY | 8.59 | 8.64 | 8.43 | 8.46 | 8.46 | -0.14 (-1.63%) | 2,495,087 |
18 May 2021 | CNY | 8.59 | 8.62 | 8.47 | 8.6 | 8.6 | +0.03 (+0.35%) | 2,108,239 |
17 May 2021 | CNY | 8.61 | 8.65 | 8.5 | 8.57 | 8.57 | -0.06 (-0.70%) | 2,383,779 |
14 May 2021 | CNY | 8.57 | 8.63 | 8.51 | 8.63 | 8.63 | +0.14 (+1.65%) | 1,890,194 |
13 May 2021 | CNY | 8.61 | 8.66 | 8.47 | 8.49 | 8.49 | -0.14 (-1.62%) | 2,128,991 |
12 May 2021 | CNY | 8.53 | 8.68 | 8.42 | 8.63 | 8.63 | +0.05 (+0.58%) | 1,618,620 |
11 May 2021 | CNY | 8.56 | 8.6 | 8.4 | 8.58 | 8.58 | +0.02 (+0.23%) | 1,675,722 |
10 May 2021 | CNY | 8.68 | 8.68 | 8.46 | 8.56 | 8.56 | -0.03 (-0.35%) | 1,939,094 |
7 May 2021 | CNY | 8.65 | 8.68 | 8.5 | 8.59 | 8.59 | -0.05 (-0.58%) | 2,059,333 |
6 May 2021 | CNY | 8.61 | 8.68 | 8.52 | 8.64 | 8.64 | +0.09 (+1.05%) | 1,575,933 |
30 Apr 2021 | CNY | 8.7 | 8.76 | 8.46 | 8.55 | 8.55 | -0.17 (-1.95%) | 2,569,494 |
29 Apr 2021 | CNY | 8.92 | 8.92 | 8.67 | 8.72 | 8.72 | -0.14 (-1.58%) | 3,126,763 |
28 Apr 2021 | CNY | 8.85 | 8.97 | 8.8 | 8.86 | 8.86 | -0.03 (-0.34%) | 2,605,574 |
27 Apr 2021 | CNY | 9.62 | 9.67 | 8.83 | 8.89 | 8.89 | -0.85 (-8.73%) | 7,556,587 |
26 Apr 2021 | CNY | 9.7 | 9.81 | 9.6 | 9.74 | 9.74 | +0.02 (+0.21%) | 2,029,343 |
23 Apr 2021 | CNY | 9.9 | 9.9 | 9.62 | 9.72 | 9.72 | -0.09 (-0.92%) | 2,520,353 |
22 Apr 2021 | CNY | 9.99 | 10.06 | 9.8 | 9.81 | 9.81 | -0.17 (-1.70%) | 3,081,319 |
21 Apr 2021 | CNY | 9.9 | 10.1 | 9.79 | 9.98 | 9.98 | +0.04 (+0.40%) | 3,349,454 |
20 Apr 2021 | CNY | 10.09 | 10.28 | 9.91 | 9.94 | 9.94 | -0.16 (-1.58%) | 5,406,733 |
19 Apr 2021 | CNY | 9.76 | 10.24 | 9.7 | 10.1 | 10.1 | +0.34 (+3.48%) | 7,595,884 |
16 Apr 2021 | CNY | 9.45 | 9.83 | 9.35 | 9.76 | 9.76 | +0.41 (+4.39%) | 3,442,159 |
15 Apr 2021 | CNY | 9.4 | 9.54 | 9.3 | 9.35 | 9.35 | -0.1 (-1.06%) | 1,786,894 |
14 Apr 2021 | CNY | 9.34 | 9.51 | 9.26 | 9.45 | 9.45 | +0.11 (+1.18%) | 2,153,766 |
13 Apr 2021 | CNY | 9.5 | 9.61 | 9.29 | 9.34 | 9.34 | -0.17 (-1.79%) | 2,796,814 |
12 Apr 2021 | CNY | 9.87 | 9.93 | 9.5 | 9.51 | 9.51 | -0.29 (-2.96%) | 3,931,263 |
9 Apr 2021 | CNY | 9.76 | 9.98 | 9.7 | 9.8 | 9.8 | -0.03 (-0.31%) | 3,411,043 |
8 Apr 2021 | CNY | 10.04 | 10.18 | 9.8 | 9.83 | 9.83 | -0.17 (-1.70%) | 5,473,990 |
7 Apr 2021 | CNY | 9.88 | 10.15 | 9.75 | 10 | 10 | +0.09 (+0.91%) | 6,238,165 |