Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.2 | 5.24 | 5.09 | 5.1 | 5.1 | -0.1 (-1.92%) | 8,259,420 |
22 Feb 2021 | CNY | 5.13 | 5.34 | 5.13 | 5.2 | 5.2 | +0.07 (+1.36%) | 14,733,781 |
19 Feb 2021 | CNY | 4.97 | 5.15 | 4.95 | 5.13 | 5.13 | +0.15 (+3.01%) | 9,577,366 |
18 Feb 2021 | CNY | 4.88 | 5.02 | 4.88 | 4.98 | 4.98 | +0.13 (+2.68%) | 7,078,111 |
10 Feb 2021 | CNY | 4.83 | 4.87 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 3,945,559 |
9 Feb 2021 | CNY | 4.79 | 4.85 | 4.79 | 4.84 | 4.84 | +0.03 (+0.62%) | 4,423,788 |
8 Feb 2021 | CNY | 4.79 | 4.92 | 4.77 | 4.81 | 4.81 | +0.01 (+0.21%) | 4,962,859 |
5 Feb 2021 | CNY | 4.71 | 4.86 | 4.71 | 4.8 | 4.8 | +0.06 (+1.27%) | 5,309,824 |
4 Feb 2021 | CNY | 4.87 | 4.88 | 4.7 | 4.74 | 4.74 | -0.12 (-2.47%) | 5,400,067 |
3 Feb 2021 | CNY | 4.95 | 4.99 | 4.85 | 4.86 | 4.86 | -0.1 (-2.02%) | 4,188,087 |
2 Feb 2021 | CNY | 4.92 | 5.04 | 4.86 | 4.96 | 4.96 | +0.03 (+0.61%) | 4,546,795 |
1 Feb 2021 | CNY | 4.85 | 4.95 | 4.84 | 4.93 | 4.93 | +0.07 (+1.44%) | 4,760,431 |
29 Jan 2021 | CNY | 5.05 | 5.08 | 4.81 | 4.86 | 4.86 | -0.18 (-3.57%) | 11,464,510 |
28 Jan 2021 | CNY | 5.03 | 5.08 | 5.02 | 5.04 | 5.04 | -0.04 (-0.79%) | 4,347,946 |
27 Jan 2021 | CNY | 5.08 | 5.16 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 5,028,679 |
26 Jan 2021 | CNY | 5.09 | 5.15 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 4,515,376 |
25 Jan 2021 | CNY | 5.15 | 5.19 | 5.07 | 5.08 | 5.08 | -0.09 (-1.74%) | 7,342,209 |
22 Jan 2021 | CNY | 5.33 | 5.33 | 5.16 | 5.17 | 5.17 | -0.16 (-3.00%) | 9,125,126 |
21 Jan 2021 | CNY | 5.31 | 5.37 | 5.29 | 5.33 | 5.33 | -0.01 (-0.19%) | 5,515,431 |
20 Jan 2021 | CNY | 5.42 | 5.46 | 5.31 | 5.34 | 5.34 | -0.12 (-2.20%) | 8,632,564 |
19 Jan 2021 | CNY | 5.33 | 5.56 | 5.27 | 5.46 | 5.46 | +0.12 (+2.25%) | 15,384,861 |
18 Jan 2021 | CNY | 5.25 | 5.4 | 5.25 | 5.34 | 5.34 | +0.05 (+0.95%) | 9,008,660 |
15 Jan 2021 | CNY | 5.27 | 5.36 | 5.24 | 5.29 | 5.29 | -0.03 (-0.56%) | 8,208,607 |
14 Jan 2021 | CNY | 5.1 | 5.37 | 5.1 | 5.32 | 5.32 | +0.24 (+4.72%) | 16,168,835 |
13 Jan 2021 | CNY | 5.13 | 5.17 | 5.02 | 5.08 | 5.08 | -0.06 (-1.17%) | 9,463,152 |
12 Jan 2021 | CNY | 5.14 | 5.19 | 5.1 | 5.14 | 5.14 | -0.02 (-0.39%) | 6,603,362 |
11 Jan 2021 | CNY | 5.22 | 5.29 | 5.15 | 5.16 | 5.16 | -0.07 (-1.34%) | 7,758,307 |
8 Jan 2021 | CNY | 5.21 | 5.3 | 5.08 | 5.23 | 5.23 | +0.01 (+0.19%) | 9,108,084 |
7 Jan 2021 | CNY | 5.37 | 5.45 | 5.21 | 5.22 | 5.22 | -0.16 (-2.97%) | 10,809,106 |
6 Jan 2021 | CNY | 5.42 | 5.45 | 5.36 | 5.38 | 5.38 | -0.06 (-1.10%) | 7,183,377 |