Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.75 | 5.8 | 5.69 | 5.74 | 5.74 | -0.01 (-0.17%) | 2,568,944 |
22 Feb 2021 | CNY | 5.76 | 5.88 | 5.73 | 5.75 | 5.75 | +0.01 (+0.17%) | 5,135,658 |
19 Feb 2021 | CNY | 5.64 | 5.77 | 5.61 | 5.74 | 5.74 | +0.1 (+1.77%) | 2,819,889 |
18 Feb 2021 | CNY | 5.64 | 5.64 | 5.55 | 5.64 | 5.64 | +0.12 (+2.17%) | 2,613,684 |
10 Feb 2021 | CNY | 5.44 | 5.52 | 5.4 | 5.52 | 5.52 | +0.1 (+1.85%) | 1,833,764 |
9 Feb 2021 | CNY | 5.26 | 5.45 | 5.24 | 5.42 | 5.42 | +0.16 (+3.04%) | 2,380,288 |
8 Feb 2021 | CNY | 5.27 | 5.3 | 5.18 | 5.26 | 5.26 | 0.0 (0.0%) | 2,321,758 |
5 Feb 2021 | CNY | 5.35 | 5.43 | 5.26 | 5.26 | 5.26 | -0.09 (-1.68%) | 2,480,043 |
4 Feb 2021 | CNY | 5.5 | 5.55 | 5.28 | 5.35 | 5.35 | -0.19 (-3.43%) | 3,191,366 |
3 Feb 2021 | CNY | 5.61 | 5.62 | 5.53 | 5.54 | 5.54 | -0.07 (-1.25%) | 2,063,742 |
2 Feb 2021 | CNY | 5.55 | 5.62 | 5.53 | 5.61 | 5.61 | +0.06 (+1.08%) | 1,882,291 |
1 Feb 2021 | CNY | 5.6 | 5.65 | 5.5 | 5.55 | 5.55 | -0.06 (-1.07%) | 2,474,456 |
29 Jan 2021 | CNY | 5.75 | 5.79 | 5.55 | 5.61 | 5.61 | -0.14 (-2.43%) | 4,052,275 |
28 Jan 2021 | CNY | 5.77 | 5.81 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 1,968,560 |
27 Jan 2021 | CNY | 5.78 | 5.81 | 5.72 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,355,606 |
26 Jan 2021 | CNY | 5.8 | 5.89 | 5.75 | 5.77 | 5.77 | -0.05 (-0.86%) | 4,383,362 |
25 Jan 2021 | CNY | 6 | 6.02 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 7,921,807 |
22 Jan 2021 | CNY | 6.11 | 6.11 | 6.01 | 6.01 | 6.01 | -0.11 (-1.80%) | 5,136,007 |
21 Jan 2021 | CNY | 6.06 | 6.13 | 6.01 | 6.12 | 6.12 | +0.04 (+0.66%) | 4,696,952 |
20 Jan 2021 | CNY | 6.06 | 6.1 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 3,321,389 |
19 Jan 2021 | CNY | 6.15 | 6.15 | 6.04 | 6.07 | 6.07 | -0.08 (-1.30%) | 5,168,015 |
18 Jan 2021 | CNY | 6.1 | 6.21 | 6.05 | 6.15 | 6.15 | +0.01 (+0.16%) | 4,700,893 |
15 Jan 2021 | CNY | 6.11 | 6.19 | 6.06 | 6.14 | 6.14 | +0.02 (+0.33%) | 4,111,027 |
14 Jan 2021 | CNY | 6.04 | 6.14 | 5.97 | 6.12 | 6.12 | +0.13 (+2.17%) | 5,099,870 |
13 Jan 2021 | CNY | 6.14 | 6.18 | 5.92 | 5.99 | 5.99 | -0.14 (-2.28%) | 8,892,050 |
12 Jan 2021 | CNY | 6.05 | 6.19 | 6.05 | 6.13 | 6.13 | +0.03 (+0.49%) | 6,235,436 |
11 Jan 2021 | CNY | 6.36 | 6.42 | 6.05 | 6.1 | 6.1 | -0.33 (-5.13%) | 15,693,399 |
8 Jan 2021 | CNY | 6.6 | 6.61 | 6.39 | 6.43 | 6.43 | -0.23 (-3.45%) | 13,096,255 |
7 Jan 2021 | CNY | 6.64 | 6.68 | 6.4 | 6.66 | 6.66 | -0.02 (-0.30%) | 17,668,330 |
6 Jan 2021 | CNY | 6.57 | 6.89 | 6.51 | 6.68 | 6.68 | +0.05 (+0.75%) | 25,987,687 |