Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 4.62 | 4.72 | 4.59 | 4.6 | 4.6 | -0.01 (-0.22%) | 5,817,053 |
19 Feb 2021 | CNY | 4.55 | 4.62 | 4.5 | 4.61 | 4.61 | +0.08 (+1.77%) | 3,426,707 |
18 Feb 2021 | CNY | 4.45 | 4.55 | 4.44 | 4.53 | 4.53 | +0.11 (+2.49%) | 2,843,817 |
10 Feb 2021 | CNY | 4.39 | 4.43 | 4.38 | 4.42 | 4.42 | +0.03 (+0.68%) | 1,353,378 |
9 Feb 2021 | CNY | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 1,938,600 |
8 Feb 2021 | CNY | 4.33 | 4.39 | 4.31 | 4.37 | 4.37 | +0.06 (+1.39%) | 1,490,500 |
5 Feb 2021 | CNY | 4.33 | 4.4 | 4.25 | 4.31 | 4.31 | +0.01 (+0.23%) | 2,450,450 |
4 Feb 2021 | CNY | 4.4 | 4.43 | 4.29 | 4.3 | 4.3 | -0.12 (-2.71%) | 2,078,800 |
3 Feb 2021 | CNY | 4.51 | 4.52 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 1,535,954 |
2 Feb 2021 | CNY | 4.47 | 4.54 | 4.43 | 4.5 | 4.5 | +0.04 (+0.90%) | 1,646,613 |
1 Feb 2021 | CNY | 4.4 | 4.48 | 4.39 | 4.46 | 4.46 | +0.03 (+0.68%) | 1,736,793 |
29 Jan 2021 | CNY | 4.51 | 4.53 | 4.42 | 4.43 | 4.43 | -0.06 (-1.34%) | 1,806,200 |
28 Jan 2021 | CNY | 4.52 | 4.56 | 4.47 | 4.49 | 4.49 | -0.05 (-1.10%) | 1,725,529 |
27 Jan 2021 | CNY | 4.58 | 4.59 | 4.5 | 4.54 | 4.54 | -0.04 (-0.87%) | 1,819,813 |
26 Jan 2021 | CNY | 4.59 | 4.63 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 1,504,886 |
25 Jan 2021 | CNY | 4.75 | 4.75 | 4.59 | 4.6 | 4.6 | -0.15 (-3.16%) | 3,222,465 |
22 Jan 2021 | CNY | 4.83 | 4.83 | 4.74 | 4.75 | 4.75 | -0.07 (-1.45%) | 2,316,500 |
21 Jan 2021 | CNY | 4.84 | 4.87 | 4.8 | 4.82 | 4.82 | -0.02 (-0.41%) | 2,596,322 |
20 Jan 2021 | CNY | 4.9 | 4.9 | 4.79 | 4.84 | 4.84 | -0.08 (-1.63%) | 4,648,588 |
19 Jan 2021 | CNY | 4.89 | 4.96 | 4.8 | 4.92 | 4.92 | -0.01 (-0.20%) | 6,195,953 |
18 Jan 2021 | CNY | 4.97 | 4.99 | 4.88 | 4.93 | 4.93 | -0.04 (-0.80%) | 3,432,236 |
15 Jan 2021 | CNY | 4.89 | 5.03 | 4.89 | 4.97 | 4.97 | +0.05 (+1.02%) | 2,974,512 |
14 Jan 2021 | CNY | 4.91 | 4.98 | 4.87 | 4.92 | 4.92 | -0.02 (-0.40%) | 2,709,300 |
13 Jan 2021 | CNY | 4.86 | 5.02 | 4.78 | 4.94 | 4.94 | +0.07 (+1.44%) | 4,309,312 |
12 Jan 2021 | CNY | 4.8 | 4.91 | 4.76 | 4.87 | 4.87 | +0.13 (+2.74%) | 3,057,590 |
11 Jan 2021 | CNY | 4.88 | 4.88 | 4.72 | 4.74 | 4.74 | -0.14 (-2.87%) | 3,550,135 |
8 Jan 2021 | CNY | 4.93 | 4.93 | 4.83 | 4.88 | 4.88 | -0.07 (-1.41%) | 2,903,101 |
7 Jan 2021 | CNY | 5.07 | 5.1 | 4.94 | 4.95 | 4.95 | -0.16 (-3.13%) | 3,312,406 |
6 Jan 2021 | CNY | 4.95 | 5.13 | 4.92 | 5.11 | 5.11 | +0.17 (+3.44%) | 6,455,247 |
5 Jan 2021 | CNY | 4.95 | 4.97 | 4.89 | 4.94 | 4.94 | -0.02 (-0.40%) | 2,226,823 |