Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.12 | 5.22 | 5.09 | 5.12 | 5.12 | -0.03 (-0.58%) | 8,703,589 |
22 Feb 2021 | CNY | 5.23 | 5.33 | 5.14 | 5.15 | 5.15 | +0.13 (+2.59%) | 19,335,963 |
19 Feb 2021 | CNY | 4.91 | 5.03 | 4.88 | 5.02 | 5.02 | +0.08 (+1.62%) | 7,663,364 |
18 Feb 2021 | CNY | 4.81 | 4.95 | 4.81 | 4.94 | 4.94 | +0.17 (+3.56%) | 6,318,702 |
10 Feb 2021 | CNY | 4.78 | 4.82 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 4,666,700 |
9 Feb 2021 | CNY | 4.75 | 4.82 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 4,264,437 |
8 Feb 2021 | CNY | 4.84 | 4.84 | 4.71 | 4.74 | 4.74 | -0.09 (-1.86%) | 6,064,811 |
5 Feb 2021 | CNY | 4.85 | 4.9 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 4,361,388 |
4 Feb 2021 | CNY | 4.96 | 5 | 4.79 | 4.85 | 4.85 | -0.17 (-3.39%) | 7,663,417 |
3 Feb 2021 | CNY | 4.92 | 5.13 | 4.92 | 5.02 | 5.02 | +0.12 (+2.45%) | 11,596,892 |
2 Feb 2021 | CNY | 4.95 | 4.95 | 4.87 | 4.9 | 4.9 | -0.02 (-0.41%) | 2,950,108 |
1 Feb 2021 | CNY | 4.82 | 4.93 | 4.82 | 4.92 | 4.92 | +0.06 (+1.23%) | 3,774,250 |
29 Jan 2021 | CNY | 4.89 | 4.94 | 4.8 | 4.86 | 4.86 | -0.08 (-1.62%) | 5,355,800 |
28 Jan 2021 | CNY | 4.88 | 5.03 | 4.86 | 4.94 | 4.94 | +0.02 (+0.41%) | 5,456,884 |
27 Jan 2021 | CNY | 4.94 | 4.97 | 4.89 | 4.92 | 4.92 | -0.05 (-1.01%) | 4,229,493 |
26 Jan 2021 | CNY | 4.89 | 4.99 | 4.87 | 4.97 | 4.97 | +0.04 (+0.81%) | 5,318,301 |
25 Jan 2021 | CNY | 4.95 | 5.03 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 6,490,400 |
22 Jan 2021 | CNY | 5.08 | 5.09 | 4.93 | 4.96 | 4.96 | -0.15 (-2.94%) | 10,285,361 |
21 Jan 2021 | CNY | 5.11 | 5.17 | 5.08 | 5.11 | 5.11 | 0.0 (0.0%) | 7,291,339 |
20 Jan 2021 | CNY | 5.26 | 5.27 | 5.05 | 5.11 | 5.11 | -0.13 (-2.48%) | 14,381,800 |
19 Jan 2021 | CNY | 5.12 | 5.39 | 5.12 | 5.24 | 5.24 | +0.01 (+0.19%) | 16,589,745 |
18 Jan 2021 | CNY | 5.36 | 5.45 | 5.23 | 5.23 | 5.23 | -0.09 (-1.69%) | 34,532,908 |
15 Jan 2021 | CNY | 5.32 | 5.32 | 5.22 | 5.32 | 5.32 | +0.48 (+9.92%) | 21,746,718 |
14 Jan 2021 | CNY | 4.8 | 4.88 | 4.76 | 4.84 | 4.84 | +0.02 (+0.41%) | 5,370,370 |
13 Jan 2021 | CNY | 4.98 | 4.98 | 4.79 | 4.82 | 4.82 | -0.12 (-2.43%) | 7,952,833 |
12 Jan 2021 | CNY | 4.83 | 5.05 | 4.82 | 4.94 | 4.94 | +0.1 (+2.07%) | 8,134,211 |
11 Jan 2021 | CNY | 4.84 | 4.91 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 4,566,100 |
8 Jan 2021 | CNY | 4.89 | 4.95 | 4.78 | 4.85 | 4.85 | -0.06 (-1.22%) | 5,630,190 |
7 Jan 2021 | CNY | 5.02 | 5.04 | 4.86 | 4.91 | 4.91 | -0.1 (-2.00%) | 9,027,940 |
6 Jan 2021 | CNY | 5.13 | 5.13 | 4.99 | 5.01 | 5.01 | -0.12 (-2.34%) | 9,096,151 |