Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 5.93 | 6.17 | 5.89 | 6.15 | 6.15 | +0.29 (+4.95%) | 20,758,876 |
1 Mar 2021 | CNY | 6.1 | 6.27 | 5.82 | 5.86 | 5.86 | +0.16 (+2.81%) | 14,135,303 |
26 Feb 2021 | CNY | 5.6 | 5.71 | 5.46 | 5.7 | 5.7 | +0.02 (+0.35%) | 6,142,809 |
25 Feb 2021 | CNY | 5.59 | 5.93 | 5.59 | 5.68 | 5.68 | +0.13 (+2.34%) | 8,756,013 |
24 Feb 2021 | CNY | 5.62 | 5.68 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 4,988,303 |
23 Feb 2021 | CNY | 5.51 | 5.75 | 5.51 | 5.57 | 5.57 | +0.02 (+0.36%) | 6,893,950 |
22 Feb 2021 | CNY | 5.53 | 5.67 | 5.51 | 5.55 | 5.55 | +0.09 (+1.65%) | 7,288,544 |
19 Feb 2021 | CNY | 5.22 | 5.55 | 5.22 | 5.46 | 5.46 | +0.2 (+3.80%) | 6,844,383 |
18 Feb 2021 | CNY | 5.15 | 5.29 | 5.12 | 5.26 | 5.26 | +0.15 (+2.94%) | 4,990,595 |
10 Feb 2021 | CNY | 5.12 | 5.21 | 5.07 | 5.11 | 5.11 | -0.03 (-0.58%) | 3,893,182 |
9 Feb 2021 | CNY | 4.96 | 5.23 | 4.91 | 5.14 | 5.14 | +0.29 (+5.98%) | 6,405,875 |
8 Feb 2021 | CNY | 4.84 | 4.91 | 4.76 | 4.85 | 4.85 | +0.02 (+0.41%) | 3,696,245 |
5 Feb 2021 | CNY | 4.95 | 5 | 4.82 | 4.83 | 4.83 | -0.09 (-1.83%) | 2,987,399 |
4 Feb 2021 | CNY | 5.01 | 5.05 | 4.85 | 4.92 | 4.92 | -0.08 (-1.60%) | 4,506,900 |
3 Feb 2021 | CNY | 5.08 | 5.11 | 4.95 | 5 | 5 | -0.12 (-2.34%) | 4,803,502 |
2 Feb 2021 | CNY | 5.17 | 5.17 | 5.08 | 5.12 | 5.12 | -0.06 (-1.16%) | 2,872,801 |
1 Feb 2021 | CNY | 5.07 | 5.2 | 5.01 | 5.18 | 5.18 | +0.1 (+1.97%) | 3,618,502 |
29 Jan 2021 | CNY | 5.22 | 5.28 | 5.03 | 5.08 | 5.08 | -0.12 (-2.31%) | 4,180,041 |
28 Jan 2021 | CNY | 5.23 | 5.3 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 3,304,250 |
27 Jan 2021 | CNY | 5.27 | 5.31 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 2,641,005 |
26 Jan 2021 | CNY | 5.29 | 5.4 | 5.25 | 5.25 | 5.25 | -0.07 (-1.32%) | 3,512,203 |
25 Jan 2021 | CNY | 5.45 | 5.49 | 5.29 | 5.32 | 5.32 | -0.17 (-3.10%) | 4,465,687 |
22 Jan 2021 | CNY | 5.55 | 5.55 | 5.41 | 5.49 | 5.49 | -0.04 (-0.72%) | 3,564,800 |
21 Jan 2021 | CNY | 5.58 | 5.62 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 3,917,250 |
20 Jan 2021 | CNY | 5.56 | 5.69 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 3,606,730 |
19 Jan 2021 | CNY | 5.58 | 5.62 | 5.49 | 5.56 | 5.56 | 0.0 (0.0%) | 4,665,290 |
18 Jan 2021 | CNY | 5.46 | 5.59 | 5.44 | 5.56 | 5.56 | +0.09 (+1.65%) | 4,326,317 |
15 Jan 2021 | CNY | 5.38 | 5.49 | 5.32 | 5.47 | 5.47 | +0.06 (+1.11%) | 3,680,677 |
14 Jan 2021 | CNY | 5.38 | 5.46 | 5.31 | 5.41 | 5.41 | +0.05 (+0.93%) | 3,920,767 |
13 Jan 2021 | CNY | 5.44 | 5.48 | 5.29 | 5.36 | 5.36 | -0.1 (-1.83%) | 5,894,292 |