Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 5.47 | 5.56 | 5.44 | 5.56 | 5.56 | +0.07 (+1.28%) | 3,311,967 |
13 Apr 2021 | CNY | 5.53 | 5.54 | 5.43 | 5.49 | 5.49 | -0.07 (-1.26%) | 4,663,771 |
12 Apr 2021 | CNY | 5.69 | 5.7 | 5.52 | 5.56 | 5.56 | -0.13 (-2.28%) | 4,248,401 |
9 Apr 2021 | CNY | 5.73 | 5.75 | 5.62 | 5.69 | 5.69 | -0.05 (-0.87%) | 4,001,433 |
8 Apr 2021 | CNY | 5.79 | 5.81 | 5.72 | 5.74 | 5.74 | -0.04 (-0.69%) | 3,681,750 |
7 Apr 2021 | CNY | 5.74 | 5.82 | 5.71 | 5.78 | 5.78 | +0.02 (+0.35%) | 4,851,290 |
6 Apr 2021 | CNY | 5.66 | 5.79 | 5.6 | 5.76 | 5.76 | +0.12 (+2.13%) | 5,504,194 |
2 Apr 2021 | CNY | 5.65 | 5.69 | 5.6 | 5.64 | 5.64 | -0.01 (-0.18%) | 5,451,280 |
1 Apr 2021 | CNY | 5.64 | 5.69 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 4,186,400 |
31 Mar 2021 | CNY | 5.61 | 5.7 | 5.59 | 5.66 | 5.66 | +0.03 (+0.53%) | 7,141,081 |
30 Mar 2021 | CNY | 5.92 | 5.93 | 5.59 | 5.63 | 5.63 | -0.31 (-5.22%) | 16,259,574 |
29 Mar 2021 | CNY | 6.16 | 6.22 | 5.85 | 5.94 | 5.94 | -0.27 (-4.35%) | 15,743,830 |
26 Mar 2021 | CNY | 6.14 | 6.35 | 6.1 | 6.21 | 6.21 | +0.04 (+0.65%) | 15,357,787 |
25 Mar 2021 | CNY | 6.15 | 6.22 | 6.07 | 6.17 | 6.17 | +0.02 (+0.33%) | 7,332,552 |
24 Mar 2021 | CNY | 6.16 | 6.25 | 6.07 | 6.15 | 6.15 | -0.07 (-1.13%) | 6,772,726 |
23 Mar 2021 | CNY | 6.19 | 6.33 | 6.05 | 6.22 | 6.22 | +0.02 (+0.32%) | 10,274,941 |
22 Mar 2021 | CNY | 6.04 | 6.2 | 6.02 | 6.2 | 6.2 | +0.1 (+1.64%) | 6,688,039 |
19 Mar 2021 | CNY | 6.02 | 6.12 | 6.01 | 6.1 | 6.1 | +0.02 (+0.33%) | 4,583,256 |
18 Mar 2021 | CNY | 5.96 | 6.12 | 5.87 | 6.08 | 6.08 | +0.09 (+1.50%) | 8,646,158 |
17 Mar 2021 | CNY | 6.04 | 6.07 | 5.93 | 5.99 | 5.99 | -0.09 (-1.48%) | 6,491,796 |
16 Mar 2021 | CNY | 6.07 | 6.16 | 6.04 | 6.08 | 6.08 | -0.01 (-0.16%) | 5,524,876 |
15 Mar 2021 | CNY | 6.12 | 6.2 | 6.05 | 6.09 | 6.09 | -0.07 (-1.14%) | 6,355,300 |
12 Mar 2021 | CNY | 6.06 | 6.19 | 5.99 | 6.16 | 6.16 | +0.05 (+0.82%) | 6,675,251 |
11 Mar 2021 | CNY | 6.03 | 6.12 | 5.94 | 6.11 | 6.11 | +0.14 (+2.35%) | 7,153,950 |
10 Mar 2021 | CNY | 6.17 | 6.18 | 5.96 | 5.97 | 5.97 | -0.14 (-2.29%) | 7,214,569 |
9 Mar 2021 | CNY | 6.2 | 6.26 | 6 | 6.11 | 6.11 | -0.08 (-1.29%) | 9,549,964 |
8 Mar 2021 | CNY | 6.1 | 6.42 | 6.07 | 6.19 | 6.19 | +0.13 (+2.15%) | 14,096,343 |
5 Mar 2021 | CNY | 6.17 | 6.23 | 6.04 | 6.06 | 6.06 | -0.08 (-1.30%) | 7,509,381 |
4 Mar 2021 | CNY | 6.01 | 6.2 | 6.01 | 6.14 | 6.14 | +0.08 (+1.32%) | 8,730,561 |
3 Mar 2021 | CNY | 6.04 | 6.08 | 5.94 | 6.06 | 6.06 | -0.09 (-1.46%) | 10,804,642 |