Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 5.5 | 5.53 | 5.49 | 5.53 | 5.53 | +0.03 (+0.55%) | 5,534,684 |
13 Apr 2021 | CNY | 5.55 | 5.55 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 6,399,060 |
12 Apr 2021 | CNY | 5.57 | 5.6 | 5.51 | 5.52 | 5.52 | -0.07 (-1.25%) | 7,236,934 |
9 Apr 2021 | CNY | 5.65 | 5.65 | 5.58 | 5.59 | 5.59 | -0.05 (-0.89%) | 6,678,883 |
8 Apr 2021 | CNY | 5.72 | 5.72 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 10,590,284 |
7 Apr 2021 | CNY | 5.6 | 5.79 | 5.6 | 5.71 | 5.71 | +0.07 (+1.24%) | 18,834,616 |
6 Apr 2021 | CNY | 5.59 | 5.65 | 5.56 | 5.64 | 5.64 | +0.07 (+1.26%) | 9,039,130 |
2 Apr 2021 | CNY | 5.57 | 5.58 | 5.53 | 5.57 | 5.57 | 0.0 (0.0%) | 6,269,384 |
1 Apr 2021 | CNY | 5.56 | 5.57 | 5.54 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,444,274 |
31 Mar 2021 | CNY | 5.55 | 5.59 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 6,710,866 |
30 Mar 2021 | CNY | 5.62 | 5.62 | 5.52 | 5.54 | 5.54 | -0.07 (-1.25%) | 9,631,895 |
29 Mar 2021 | CNY | 5.68 | 5.71 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 9,042,603 |
26 Mar 2021 | CNY | 5.64 | 5.69 | 5.63 | 5.68 | 5.68 | +0.02 (+0.35%) | 8,404,442 |
25 Mar 2021 | CNY | 5.61 | 5.68 | 5.58 | 5.66 | 5.66 | +0.03 (+0.53%) | 9,068,253 |
24 Mar 2021 | CNY | 5.6 | 5.68 | 5.58 | 5.63 | 5.63 | +0.01 (+0.18%) | 10,042,186 |
23 Mar 2021 | CNY | 5.62 | 5.64 | 5.58 | 5.62 | 5.62 | 0.0 (0.0%) | 8,287,069 |
22 Mar 2021 | CNY | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | +0.05 (+0.90%) | 7,130,826 |
19 Mar 2021 | CNY | 5.6 | 5.62 | 5.54 | 5.57 | 5.57 | -0.05 (-0.89%) | 9,305,405 |
18 Mar 2021 | CNY | 5.62 | 5.65 | 5.59 | 5.62 | 5.62 | 0.0 (0.0%) | 5,552,095 |
17 Mar 2021 | CNY | 5.66 | 5.67 | 5.57 | 5.62 | 5.62 | -0.04 (-0.71%) | 7,743,905 |
16 Mar 2021 | CNY | 5.57 | 5.69 | 5.57 | 5.66 | 5.66 | +0.08 (+1.43%) | 8,321,265 |
15 Mar 2021 | CNY | 5.62 | 5.63 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 7,638,701 |
12 Mar 2021 | CNY | 5.64 | 5.66 | 5.58 | 5.62 | 5.62 | -0.02 (-0.35%) | 6,361,072 |
11 Mar 2021 | CNY | 5.59 | 5.64 | 5.54 | 5.64 | 5.64 | +0.06 (+1.08%) | 8,079,436 |
10 Mar 2021 | CNY | 5.71 | 5.73 | 5.57 | 5.58 | 5.58 | -0.09 (-1.59%) | 9,525,565 |
9 Mar 2021 | CNY | 5.79 | 5.84 | 5.5 | 5.67 | 5.67 | -0.15 (-2.58%) | 14,290,594 |
8 Mar 2021 | CNY | 5.87 | 5.94 | 5.81 | 5.82 | 5.82 | -0.03 (-0.51%) | 15,157,321 |
5 Mar 2021 | CNY | 5.78 | 5.86 | 5.73 | 5.85 | 5.85 | +0.07 (+1.21%) | 10,525,824 |
4 Mar 2021 | CNY | 5.87 | 5.87 | 5.75 | 5.78 | 5.78 | -0.09 (-1.53%) | 10,597,866 |
3 Mar 2021 | CNY | 5.85 | 5.88 | 5.81 | 5.87 | 5.87 | +0.02 (+0.34%) | 10,170,082 |