Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 5.87 | 5.89 | 5.79 | 5.85 | 5.85 | +0.01 (+0.17%) | 10,847,840 |
1 Mar 2021 | CNY | 5.7 | 5.89 | 5.7 | 5.84 | 5.84 | +0.14 (+2.46%) | 14,397,926 |
26 Feb 2021 | CNY | 5.7 | 5.76 | 5.67 | 5.7 | 5.7 | -0.02 (-0.35%) | 8,496,339 |
25 Feb 2021 | CNY | 5.85 | 5.85 | 5.71 | 5.72 | 5.72 | -0.08 (-1.38%) | 9,882,987 |
24 Feb 2021 | CNY | 5.75 | 5.88 | 5.74 | 5.8 | 5.8 | +0.04 (+0.69%) | 13,292,495 |
23 Feb 2021 | CNY | 5.82 | 5.87 | 5.75 | 5.76 | 5.76 | -0.08 (-1.37%) | 12,415,043 |
22 Feb 2021 | CNY | 5.89 | 5.99 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 24,649,395 |
19 Feb 2021 | CNY | 5.76 | 5.88 | 5.72 | 5.87 | 5.87 | +0.13 (+2.26%) | 17,013,882 |
18 Feb 2021 | CNY | 5.68 | 5.82 | 5.65 | 5.74 | 5.74 | +0.15 (+2.68%) | 15,636,448 |
10 Feb 2021 | CNY | 5.61 | 5.63 | 5.56 | 5.59 | 5.59 | +0.01 (+0.18%) | 8,687,935 |
9 Feb 2021 | CNY | 5.58 | 5.62 | 5.51 | 5.58 | 5.58 | +0.01 (+0.18%) | 12,164,788 |
8 Feb 2021 | CNY | 5.56 | 5.65 | 5.47 | 5.57 | 5.57 | +0.1 (+1.83%) | 10,270,102 |
5 Feb 2021 | CNY | 5.45 | 5.55 | 5.43 | 5.47 | 5.47 | -0.03 (-0.55%) | 8,231,124 |
4 Feb 2021 | CNY | 5.62 | 5.67 | 5.41 | 5.5 | 5.5 | -0.2 (-3.51%) | 19,503,778 |
3 Feb 2021 | CNY | 5.85 | 5.9 | 5.7 | 5.7 | 5.7 | -0.07 (-1.21%) | 15,489,627 |
2 Feb 2021 | CNY | 5.66 | 5.81 | 5.54 | 5.77 | 5.77 | +0.1 (+1.76%) | 14,503,497 |
1 Feb 2021 | CNY | 5.68 | 5.74 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 12,133,276 |
29 Jan 2021 | CNY | 5.82 | 5.87 | 5.54 | 5.64 | 5.64 | -0.12 (-2.08%) | 20,828,704 |
28 Jan 2021 | CNY | 5.78 | 5.92 | 5.73 | 5.76 | 5.76 | -0.06 (-1.03%) | 14,348,560 |
27 Jan 2021 | CNY | 5.69 | 5.93 | 5.61 | 5.82 | 5.82 | +0.1 (+1.75%) | 16,809,164 |
26 Jan 2021 | CNY | 5.7 | 5.81 | 5.66 | 5.72 | 5.72 | 0.0 (0.0%) | 10,882,795 |
25 Jan 2021 | CNY | 5.93 | 5.95 | 5.71 | 5.72 | 5.72 | -0.2 (-3.38%) | 17,207,959 |
22 Jan 2021 | CNY | 6.06 | 6.06 | 5.88 | 5.92 | 5.92 | -0.12 (-1.99%) | 19,783,056 |
21 Jan 2021 | CNY | 5.96 | 6.14 | 5.95 | 6.04 | 6.04 | +0.09 (+1.51%) | 25,304,470 |
20 Jan 2021 | CNY | 6.02 | 6.02 | 5.91 | 5.95 | 5.95 | -0.07 (-1.16%) | 13,794,922 |
19 Jan 2021 | CNY | 5.95 | 6.04 | 5.92 | 6.02 | 6.02 | +0.05 (+0.84%) | 18,814,086 |
18 Jan 2021 | CNY | 5.92 | 6 | 5.82 | 5.97 | 5.97 | +0.06 (+1.02%) | 17,341,831 |
15 Jan 2021 | CNY | 5.9 | 6.04 | 5.86 | 5.91 | 5.91 | -0.06 (-1.01%) | 22,607,303 |
14 Jan 2021 | CNY | 5.67 | 6.2 | 5.67 | 5.97 | 5.97 | +0.3 (+5.29%) | 39,327,502 |
13 Jan 2021 | CNY | 5.89 | 5.9 | 5.59 | 5.67 | 5.67 | -0.2 (-3.41%) | 21,890,884 |