Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.87 | 6.37 | 5.77 | 6.16 | 6.16 | +0.28 (+4.76%) | 15,991,152 |
22 Feb 2021 | CNY | 6.03 | 6.13 | 5.86 | 5.88 | 5.88 | -0.12 (-2%) | 8,058,750 |
19 Feb 2021 | CNY | 5.72 | 6.07 | 5.64 | 6 | 6 | +0.25 (+4.35%) | 7,735,904 |
18 Feb 2021 | CNY | 5.61 | 5.75 | 5.55 | 5.75 | 5.75 | +0.14 (+2.50%) | 6,005,913 |
10 Feb 2021 | CNY | 5.79 | 5.79 | 5.48 | 5.61 | 5.61 | -0.18 (-3.11%) | 6,585,240 |
9 Feb 2021 | CNY | 5.83 | 6.02 | 5.76 | 5.79 | 5.79 | -0.09 (-1.53%) | 9,378,500 |
8 Feb 2021 | CNY | 5.95 | 5.95 | 5.7 | 5.88 | 5.88 | -0.03 (-0.51%) | 7,691,900 |
5 Feb 2021 | CNY | 6.14 | 6.17 | 5.86 | 5.91 | 5.91 | -0.26 (-4.21%) | 6,923,839 |
4 Feb 2021 | CNY | 6.2 | 6.26 | 6.08 | 6.17 | 6.17 | -0.06 (-0.96%) | 6,863,450 |
3 Feb 2021 | CNY | 5.96 | 6.35 | 5.96 | 6.23 | 6.23 | +0.25 (+4.18%) | 14,187,038 |
2 Feb 2021 | CNY | 5.95 | 6 | 5.85 | 5.98 | 5.98 | +0.01 (+0.17%) | 4,162,300 |
1 Feb 2021 | CNY | 6.03 | 6.04 | 5.86 | 5.97 | 5.97 | -0.08 (-1.32%) | 4,103,150 |
29 Jan 2021 | CNY | 6.05 | 6.15 | 5.82 | 6.05 | 6.05 | +0.02 (+0.33%) | 7,751,200 |
28 Jan 2021 | CNY | 5.97 | 6.16 | 5.91 | 6.03 | 6.03 | +0.03 (+0.50%) | 8,866,926 |
27 Jan 2021 | CNY | 5.82 | 6.06 | 5.72 | 6 | 6 | +0.23 (+3.99%) | 8,445,372 |
26 Jan 2021 | CNY | 5.57 | 5.79 | 5.51 | 5.77 | 5.77 | +0.15 (+2.67%) | 5,477,600 |
25 Jan 2021 | CNY | 5.6 | 5.83 | 5.55 | 5.62 | 5.62 | -0.03 (-0.53%) | 4,318,045 |
22 Jan 2021 | CNY | 5.63 | 5.71 | 5.49 | 5.65 | 5.65 | -0.01 (-0.18%) | 4,321,424 |
21 Jan 2021 | CNY | 5.52 | 5.71 | 5.41 | 5.66 | 5.66 | +0.14 (+2.54%) | 6,801,544 |
20 Jan 2021 | CNY | 5.53 | 5.6 | 5.44 | 5.52 | 5.52 | -0.02 (-0.36%) | 4,627,257 |
19 Jan 2021 | CNY | 5.57 | 5.62 | 5.42 | 5.54 | 5.54 | -0.08 (-1.42%) | 7,902,500 |
18 Jan 2021 | CNY | 5.86 | 5.96 | 5.53 | 5.62 | 5.62 | -0.26 (-4.42%) | 10,742,200 |
15 Jan 2021 | CNY | 5.63 | 5.99 | 5.53 | 5.88 | 5.88 | +0.25 (+4.44%) | 7,354,998 |
14 Jan 2021 | CNY | 5.55 | 5.73 | 5.5 | 5.63 | 5.63 | +0.04 (+0.72%) | 6,751,550 |
13 Jan 2021 | CNY | 5.33 | 5.8 | 5.11 | 5.59 | 5.59 | +0.26 (+4.88%) | 9,078,905 |
12 Jan 2021 | CNY | 5.28 | 5.41 | 5.2 | 5.33 | 5.33 | +0.03 (+0.57%) | 2,634,150 |
11 Jan 2021 | CNY | 5.57 | 5.58 | 5.26 | 5.3 | 5.3 | -0.24 (-4.33%) | 4,180,250 |
8 Jan 2021 | CNY | 5.58 | 5.67 | 5.33 | 5.54 | 5.54 | -0.11 (-1.95%) | 4,596,071 |
7 Jan 2021 | CNY | 6.1 | 6.1 | 5.63 | 5.65 | 5.65 | -0.46 (-7.53%) | 6,541,296 |
6 Jan 2021 | CNY | 6.18 | 6.18 | 6.1 | 6.11 | 6.11 | -0.09 (-1.45%) | 2,085,164 |