Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.78 | 5.83 | 5.73 | 5.77 | 5.77 | -0.02 (-0.35%) | 12,317,921 |
2 Mar 2021 | CNY | 5.78 | 5.8 | 5.69 | 5.79 | 5.79 | +0.03 (+0.52%) | 13,314,831 |
1 Mar 2021 | CNY | 5.69 | 5.85 | 5.64 | 5.76 | 5.76 | +0.07 (+1.23%) | 15,622,627 |
26 Feb 2021 | CNY | 5.64 | 5.76 | 5.6 | 5.69 | 5.69 | -0.03 (-0.52%) | 13,745,279 |
25 Feb 2021 | CNY | 5.89 | 5.9 | 5.71 | 5.72 | 5.72 | -0.16 (-2.72%) | 16,811,312 |
24 Feb 2021 | CNY | 5.86 | 5.95 | 5.82 | 5.88 | 5.88 | -0.02 (-0.34%) | 16,759,424 |
23 Feb 2021 | CNY | 5.8 | 5.93 | 5.72 | 5.9 | 5.9 | +0.07 (+1.20%) | 20,492,820 |
22 Feb 2021 | CNY | 5.84 | 5.99 | 5.78 | 5.83 | 5.83 | 0.0 (0.0%) | 25,468,165 |
19 Feb 2021 | CNY | 5.66 | 5.85 | 5.6 | 5.83 | 5.83 | +0.17 (+3.00%) | 23,938,652 |
18 Feb 2021 | CNY | 5.68 | 5.7 | 5.58 | 5.66 | 5.66 | +0.04 (+0.71%) | 25,706,634 |
10 Feb 2021 | CNY | 5.46 | 5.65 | 5.39 | 5.62 | 5.62 | +0.23 (+4.27%) | 23,438,161 |
9 Feb 2021 | CNY | 5.37 | 5.41 | 5.3 | 5.39 | 5.39 | +0.03 (+0.56%) | 18,874,374 |
8 Feb 2021 | CNY | 5.25 | 5.45 | 5.17 | 5.36 | 5.36 | +0.13 (+2.49%) | 16,904,824 |
5 Feb 2021 | CNY | 5.45 | 5.46 | 5.23 | 5.23 | 5.23 | -0.21 (-3.86%) | 19,471,063 |
4 Feb 2021 | CNY | 5.65 | 5.65 | 5.35 | 5.44 | 5.44 | -0.16 (-2.86%) | 26,838,266 |
3 Feb 2021 | CNY | 5.52 | 5.75 | 5.47 | 5.6 | 5.6 | +0.1 (+1.82%) | 35,154,777 |
2 Feb 2021 | CNY | 5.47 | 5.54 | 5.42 | 5.5 | 5.5 | +0.03 (+0.55%) | 18,493,224 |
1 Feb 2021 | CNY | 5.5 | 5.5 | 5.25 | 5.47 | 5.47 | -0.04 (-0.73%) | 32,041,384 |
29 Jan 2021 | CNY | 5.4 | 5.65 | 5.34 | 5.51 | 5.51 | +0.12 (+2.23%) | 36,640,492 |
28 Jan 2021 | CNY | 5.45 | 5.45 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 19,088,554 |
27 Jan 2021 | CNY | 5.51 | 5.52 | 5.41 | 5.42 | 5.42 | -0.09 (-1.63%) | 20,378,979 |
26 Jan 2021 | CNY | 5.51 | 5.59 | 5.42 | 5.51 | 5.51 | +0.01 (+0.18%) | 25,887,501 |
25 Jan 2021 | CNY | 5.77 | 5.77 | 5.47 | 5.5 | 5.5 | -0.25 (-4.35%) | 40,111,452 |
22 Jan 2021 | CNY | 5.89 | 5.93 | 5.68 | 5.75 | 5.75 | -0.14 (-2.38%) | 33,491,907 |
21 Jan 2021 | CNY | 5.88 | 6 | 5.88 | 5.89 | 5.89 | -0.03 (-0.51%) | 24,918,530 |
20 Jan 2021 | CNY | 6.04 | 6.06 | 5.84 | 5.92 | 5.92 | -0.13 (-2.15%) | 33,373,175 |
19 Jan 2021 | CNY | 5.97 | 6.1 | 5.89 | 6.05 | 6.05 | +0.05 (+0.83%) | 25,757,871 |
18 Jan 2021 | CNY | 6.19 | 6.19 | 5.86 | 6 | 6 | -0.19 (-3.07%) | 55,409,824 |
15 Jan 2021 | CNY | 6.19 | 6.28 | 6.12 | 6.19 | 6.19 | -0.05 (-0.80%) | 22,826,900 |
14 Jan 2021 | CNY | 6.1 | 6.24 | 6.07 | 6.24 | 6.24 | +0.12 (+1.96%) | 21,345,720 |