Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 6.14 | 6.25 | 6.08 | 6.21 | 6.21 | +0.03 (+0.49%) | 3,476,999 |
2 Mar 2021 | CNY | 6.07 | 6.21 | 6.05 | 6.18 | 6.18 | +0.12 (+1.98%) | 5,123,296 |
1 Mar 2021 | CNY | 6 | 6.07 | 5.95 | 6.06 | 6.06 | +0.09 (+1.51%) | 2,465,900 |
26 Feb 2021 | CNY | 5.92 | 5.97 | 5.86 | 5.97 | 5.97 | +0.04 (+0.67%) | 1,918,921 |
25 Feb 2021 | CNY | 5.97 | 6 | 5.92 | 5.93 | 5.93 | -0.03 (-0.50%) | 1,912,300 |
24 Feb 2021 | CNY | 5.98 | 6.05 | 5.94 | 5.96 | 5.96 | -0.08 (-1.32%) | 2,432,399 |
23 Feb 2021 | CNY | 6 | 6.06 | 5.92 | 6.04 | 6.04 | +0.03 (+0.50%) | 2,555,200 |
22 Feb 2021 | CNY | 6 | 6.11 | 5.95 | 6.01 | 6.01 | +0.05 (+0.84%) | 5,101,247 |
19 Feb 2021 | CNY | 5.84 | 5.97 | 5.8 | 5.96 | 5.96 | +0.12 (+2.05%) | 2,088,900 |
18 Feb 2021 | CNY | 5.71 | 5.85 | 5.71 | 5.84 | 5.84 | +0.11 (+1.92%) | 1,867,676 |
10 Feb 2021 | CNY | 5.68 | 5.73 | 5.64 | 5.73 | 5.73 | +0.06 (+1.06%) | 1,369,998 |
9 Feb 2021 | CNY | 5.64 | 5.69 | 5.62 | 5.67 | 5.67 | +0.04 (+0.71%) | 1,208,300 |
8 Feb 2021 | CNY | 5.58 | 5.65 | 5.58 | 5.63 | 5.63 | +0.04 (+0.72%) | 884,200 |
5 Feb 2021 | CNY | 5.7 | 5.75 | 5.57 | 5.59 | 5.59 | -0.09 (-1.58%) | 1,951,196 |
4 Feb 2021 | CNY | 5.74 | 5.8 | 5.6 | 5.68 | 5.68 | -0.12 (-2.07%) | 1,960,500 |
3 Feb 2021 | CNY | 5.99 | 5.99 | 5.79 | 5.8 | 5.8 | -0.18 (-3.01%) | 1,924,615 |
2 Feb 2021 | CNY | 5.93 | 6.03 | 5.91 | 5.98 | 5.98 | +0.01 (+0.17%) | 1,648,146 |
1 Feb 2021 | CNY | 5.8 | 6.04 | 5.72 | 5.97 | 5.97 | +0.18 (+3.11%) | 3,347,300 |
29 Jan 2021 | CNY | 5.85 | 5.9 | 5.7 | 5.79 | 5.79 | -0.02 (-0.34%) | 2,358,195 |
28 Jan 2021 | CNY | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | -0.07 (-1.19%) | 1,842,628 |
27 Jan 2021 | CNY | 5.9 | 5.92 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 1,587,800 |
26 Jan 2021 | CNY | 5.87 | 5.95 | 5.79 | 5.91 | 5.91 | +0.02 (+0.34%) | 2,300,800 |
25 Jan 2021 | CNY | 6.11 | 6.11 | 5.87 | 5.89 | 5.89 | -0.23 (-3.76%) | 5,032,817 |
22 Jan 2021 | CNY | 6.19 | 6.21 | 6.1 | 6.12 | 6.12 | -0.06 (-0.97%) | 2,279,032 |
21 Jan 2021 | CNY | 6.14 | 6.26 | 6.12 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,176,700 |
20 Jan 2021 | CNY | 6.25 | 6.25 | 6.11 | 6.16 | 6.16 | -0.09 (-1.44%) | 3,807,200 |
19 Jan 2021 | CNY | 6.3 | 6.31 | 6.21 | 6.25 | 6.25 | -0.07 (-1.11%) | 2,749,527 |
18 Jan 2021 | CNY | 6.23 | 6.33 | 6.2 | 6.32 | 6.32 | +0.08 (+1.28%) | 2,947,200 |
15 Jan 2021 | CNY | 6.17 | 6.26 | 6.13 | 6.24 | 6.24 | +0.08 (+1.30%) | 2,439,440 |
14 Jan 2021 | CNY | 6.15 | 6.19 | 6.07 | 6.16 | 6.16 | +0.02 (+0.33%) | 2,865,363 |