Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 1.7 | 1.78 | 1.67 | 1.76 | 1.76 | +0.06 (+3.53%) | 17,231,900 |
1 Mar 2021 | CNY | 1.69 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 11,322,100 |
26 Feb 2021 | CNY | 1.63 | 1.73 | 1.62 | 1.7 | 1.7 | +0.03 (+1.80%) | 18,219,600 |
25 Feb 2021 | CNY | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | +0.08 (+5.03%) | 19,341,725 |
24 Feb 2021 | CNY | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 6,835,621 |
23 Feb 2021 | CNY | 1.62 | 1.62 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 7,620,400 |
22 Feb 2021 | CNY | 1.61 | 1.65 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 11,928,115 |
19 Feb 2021 | CNY | 1.56 | 1.62 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 6,782,700 |
18 Feb 2021 | CNY | 1.59 | 1.6 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 8,506,100 |
10 Feb 2021 | CNY | 1.5 | 1.58 | 1.49 | 1.58 | 1.58 | +0.08 (+5.33%) | 12,790,709 |
9 Feb 2021 | CNY | 1.47 | 1.53 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 9,550,303 |
8 Feb 2021 | CNY | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 7,548,283 |
5 Feb 2021 | CNY | 1.54 | 1.55 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 11,255,900 |
4 Feb 2021 | CNY | 1.58 | 1.63 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 16,027,508 |
3 Feb 2021 | CNY | 1.57 | 1.63 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 19,705,900 |
2 Feb 2021 | CNY | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 15,557,680 |
1 Feb 2021 | CNY | 1.69 | 1.7 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 14,098,100 |
29 Jan 2021 | CNY | 1.74 | 1.74 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 5,903,700 |
28 Jan 2021 | CNY | 1.76 | 1.76 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 7,245,530 |
27 Jan 2021 | CNY | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | +0.07 (+4.22%) | 10,504,200 |
26 Jan 2021 | CNY | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 6,863,600 |
25 Jan 2021 | CNY | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 8,971,300 |
22 Jan 2021 | CNY | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 10,318,700 |
21 Jan 2021 | CNY | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 6,751,200 |
20 Jan 2021 | CNY | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 6,600,500 |
19 Jan 2021 | CNY | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 7,513,680 |
18 Jan 2021 | CNY | 1.77 | 1.8 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 5,923,700 |
15 Jan 2021 | CNY | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 4,244,580 |
14 Jan 2021 | CNY | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 4,884,530 |
13 Jan 2021 | CNY | 1.76 | 1.79 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 7,580,105 |