Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 5.32 | 5.38 | 5.27 | 5.36 | 5.36 | +0.05 (+0.94%) | 2,849,066 |
1 Mar 2021 | CNY | 5.18 | 5.34 | 5.18 | 5.31 | 5.31 | +0.1 (+1.92%) | 2,269,082 |
26 Feb 2021 | CNY | 5.13 | 5.26 | 5.13 | 5.21 | 5.21 | 0.0 (0.0%) | 1,841,497 |
25 Feb 2021 | CNY | 5.33 | 5.33 | 5.2 | 5.21 | 5.21 | -0.08 (-1.51%) | 2,266,766 |
24 Feb 2021 | CNY | 5.28 | 5.36 | 5.26 | 5.29 | 5.29 | -0.02 (-0.38%) | 2,674,285 |
23 Feb 2021 | CNY | 5.28 | 5.33 | 5.22 | 5.31 | 5.31 | +0.02 (+0.38%) | 2,398,689 |
22 Feb 2021 | CNY | 5.31 | 5.41 | 5.29 | 5.29 | 5.29 | -0.02 (-0.38%) | 4,416,393 |
19 Feb 2021 | CNY | 5.19 | 5.32 | 5.15 | 5.31 | 5.31 | +0.12 (+2.31%) | 3,115,659 |
18 Feb 2021 | CNY | 5.19 | 5.23 | 5.11 | 5.19 | 5.19 | +0.09 (+1.76%) | 2,706,708 |
10 Feb 2021 | CNY | 5.14 | 5.14 | 5.07 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,470,866 |
9 Feb 2021 | CNY | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | +0.06 (+1.19%) | 2,136,511 |
8 Feb 2021 | CNY | 5 | 5.08 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 1,347,835 |
5 Feb 2021 | CNY | 4.99 | 5.09 | 4.98 | 5 | 5 | +0.01 (+0.20%) | 1,383,457 |
4 Feb 2021 | CNY | 5.03 | 5.05 | 4.91 | 4.99 | 4.99 | -0.06 (-1.19%) | 2,761,980 |
3 Feb 2021 | CNY | 5.15 | 5.18 | 5.02 | 5.05 | 5.05 | -0.11 (-2.13%) | 2,634,895 |
2 Feb 2021 | CNY | 5.24 | 5.26 | 5.13 | 5.16 | 5.16 | -0.1 (-1.90%) | 2,274,139 |
1 Feb 2021 | CNY | 5.1 | 5.28 | 4.91 | 5.26 | 5.26 | +0.16 (+3.14%) | 3,696,172 |
29 Jan 2021 | CNY | 5.29 | 5.34 | 5.08 | 5.1 | 5.1 | -0.18 (-3.41%) | 4,077,589 |
28 Jan 2021 | CNY | 5.28 | 5.39 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 3,247,264 |
27 Jan 2021 | CNY | 5.34 | 5.34 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 3,086,529 |
26 Jan 2021 | CNY | 5.19 | 5.39 | 5.18 | 5.34 | 5.34 | +0.12 (+2.30%) | 5,113,962 |
25 Jan 2021 | CNY | 5.16 | 5.27 | 5.16 | 5.22 | 5.22 | +0.01 (+0.19%) | 4,362,332 |
22 Jan 2021 | CNY | 5.29 | 5.31 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 5,132,969 |
21 Jan 2021 | CNY | 5.25 | 5.34 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 3,585,859 |
20 Jan 2021 | CNY | 5.35 | 5.36 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 4,121,959 |
19 Jan 2021 | CNY | 5.3 | 5.36 | 5.25 | 5.33 | 5.33 | 0.0 (0.0%) | 4,445,681 |
18 Jan 2021 | CNY | 5.42 | 5.45 | 5.22 | 5.33 | 5.33 | -0.06 (-1.11%) | 8,301,429 |
15 Jan 2021 | CNY | 5.5 | 5.5 | 5.38 | 5.39 | 5.39 | -0.1 (-1.82%) | 6,304,357 |
14 Jan 2021 | CNY | 5.39 | 5.6 | 5.3 | 5.49 | 5.49 | +0.03 (+0.55%) | 8,068,507 |
13 Jan 2021 | CNY | 6.02 | 6.04 | 5.44 | 5.46 | 5.46 | -0.58 (-9.60%) | 20,833,449 |