Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 6.85 | 6.97 | 6.8 | 6.86 | 6.86 | +0.02 (+0.29%) | 4,053,325 |
19 Feb 2021 | CNY | 6.65 | 6.84 | 6.6 | 6.84 | 6.84 | +0.2 (+3.01%) | 2,691,221 |
18 Feb 2021 | CNY | 6.57 | 6.68 | 6.54 | 6.64 | 6.64 | +0.14 (+2.15%) | 1,646,650 |
10 Feb 2021 | CNY | 6.5 | 6.53 | 6.45 | 6.5 | 6.5 | 0.0 (0.0%) | 1,376,057 |
9 Feb 2021 | CNY | 6.48 | 6.51 | 6.42 | 6.5 | 6.5 | +0.03 (+0.46%) | 1,745,856 |
8 Feb 2021 | CNY | 6.37 | 6.54 | 6.37 | 6.47 | 6.47 | +0.1 (+1.57%) | 1,970,131 |
5 Feb 2021 | CNY | 6.35 | 6.44 | 6.31 | 6.37 | 6.37 | +0.01 (+0.16%) | 2,996,900 |
4 Feb 2021 | CNY | 6.56 | 6.57 | 6.18 | 6.36 | 6.36 | -0.21 (-3.20%) | 4,601,665 |
3 Feb 2021 | CNY | 6.78 | 6.78 | 6.55 | 6.57 | 6.57 | -0.23 (-3.38%) | 4,277,512 |
2 Feb 2021 | CNY | 6.85 | 6.85 | 6.77 | 6.8 | 6.8 | -0.07 (-1.02%) | 3,158,100 |
1 Feb 2021 | CNY | 6.82 | 6.91 | 6.78 | 6.87 | 6.87 | +0.05 (+0.73%) | 2,155,807 |
29 Jan 2021 | CNY | 6.91 | 6.92 | 6.78 | 6.82 | 6.82 | -0.09 (-1.30%) | 3,188,424 |
28 Jan 2021 | CNY | 6.95 | 6.97 | 6.9 | 6.91 | 6.91 | -0.07 (-1.00%) | 2,383,332 |
27 Jan 2021 | CNY | 7 | 7.03 | 6.96 | 6.98 | 6.98 | -0.03 (-0.43%) | 2,267,648 |
26 Jan 2021 | CNY | 6.98 | 7.04 | 6.98 | 7.01 | 7.01 | -0.03 (-0.43%) | 2,458,812 |
25 Jan 2021 | CNY | 7.06 | 7.1 | 7.01 | 7.04 | 7.04 | -0.04 (-0.56%) | 2,885,200 |
22 Jan 2021 | CNY | 7.17 | 7.19 | 7.07 | 7.08 | 7.08 | -0.12 (-1.67%) | 3,863,802 |
21 Jan 2021 | CNY | 7.16 | 7.2 | 7.13 | 7.2 | 7.2 | +0.03 (+0.42%) | 4,765,773 |
20 Jan 2021 | CNY | 7.24 | 7.27 | 7.13 | 7.17 | 7.17 | -0.07 (-0.97%) | 4,056,900 |
19 Jan 2021 | CNY | 7.27 | 7.31 | 7.2 | 7.24 | 7.24 | -0.06 (-0.82%) | 3,159,874 |
18 Jan 2021 | CNY | 7.36 | 7.37 | 7.27 | 7.3 | 7.3 | -0.07 (-0.95%) | 3,755,485 |
15 Jan 2021 | CNY | 7.34 | 7.39 | 7.29 | 7.37 | 7.37 | +0.02 (+0.27%) | 2,402,023 |
14 Jan 2021 | CNY | 7.25 | 7.38 | 7.19 | 7.35 | 7.35 | +0.07 (+0.96%) | 3,415,919 |
13 Jan 2021 | CNY | 7.29 | 7.36 | 7.11 | 7.28 | 7.28 | -0.04 (-0.55%) | 3,670,154 |
12 Jan 2021 | CNY | 7.22 | 7.37 | 7.19 | 7.32 | 7.32 | +0.08 (+1.10%) | 2,853,556 |
11 Jan 2021 | CNY | 7.38 | 7.39 | 7.21 | 7.24 | 7.24 | -0.16 (-2.16%) | 3,118,843 |
8 Jan 2021 | CNY | 7.42 | 7.45 | 7.32 | 7.4 | 7.4 | -0.02 (-0.27%) | 2,129,482 |
7 Jan 2021 | CNY | 7.61 | 7.64 | 7.38 | 7.42 | 7.42 | -0.24 (-3.13%) | 4,795,946 |
6 Jan 2021 | CNY | 7.51 | 7.68 | 7.45 | 7.66 | 7.66 | +0.11 (+1.46%) | 5,325,459 |
5 Jan 2021 | CNY | 7.45 | 7.64 | 7.4 | 7.55 | 7.55 | +0.08 (+1.07%) | 5,374,161 |