Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 5.6 | 5.65 | 5.48 | 5.52 | 5.52 | -0.07 (-1.25%) | 9,152,057 |
1 Mar 2021 | CNY | 5.51 | 5.6 | 5.49 | 5.59 | 5.59 | +0.18 (+3.33%) | 9,892,989 |
26 Feb 2021 | CNY | 5.37 | 5.47 | 5.34 | 5.41 | 5.41 | +0.03 (+0.56%) | 6,916,612 |
25 Feb 2021 | CNY | 5.55 | 5.57 | 5.37 | 5.38 | 5.38 | -0.13 (-2.36%) | 8,251,366 |
24 Feb 2021 | CNY | 5.53 | 5.62 | 5.46 | 5.51 | 5.51 | -0.04 (-0.72%) | 9,169,754 |
23 Feb 2021 | CNY | 5.62 | 5.66 | 5.52 | 5.55 | 5.55 | -0.1 (-1.77%) | 9,359,530 |
22 Feb 2021 | CNY | 5.51 | 5.78 | 5.5 | 5.65 | 5.65 | +0.19 (+3.48%) | 19,674,910 |
19 Feb 2021 | CNY | 5.27 | 5.49 | 5.22 | 5.46 | 5.46 | +0.18 (+3.41%) | 10,693,349 |
18 Feb 2021 | CNY | 5.22 | 5.33 | 5.16 | 5.28 | 5.28 | +0.1 (+1.93%) | 9,519,566 |
10 Feb 2021 | CNY | 5.13 | 5.27 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 7,673,969 |
9 Feb 2021 | CNY | 5.05 | 5.18 | 5.01 | 5.14 | 5.14 | +0.09 (+1.78%) | 8,314,983 |
8 Feb 2021 | CNY | 5.01 | 5.15 | 5.01 | 5.05 | 5.05 | -0.12 (-2.32%) | 9,583,172 |
5 Feb 2021 | CNY | 5.18 | 5.42 | 5.15 | 5.17 | 5.17 | +0.15 (+2.99%) | 14,751,921 |
4 Feb 2021 | CNY | 5.21 | 5.21 | 4.94 | 5.02 | 5.02 | -0.19 (-3.65%) | 11,839,029 |
3 Feb 2021 | CNY | 5.45 | 5.47 | 5.21 | 5.21 | 5.21 | -0.23 (-4.23%) | 10,803,826 |
2 Feb 2021 | CNY | 5.5 | 5.51 | 5.39 | 5.44 | 5.44 | -0.05 (-0.91%) | 5,313,785 |
1 Feb 2021 | CNY | 5.4 | 5.57 | 5.37 | 5.49 | 5.49 | +0.03 (+0.55%) | 6,165,825 |
29 Jan 2021 | CNY | 5.64 | 5.68 | 5.39 | 5.46 | 5.46 | -0.17 (-3.02%) | 9,948,877 |
28 Jan 2021 | CNY | 5.61 | 5.7 | 5.59 | 5.63 | 5.63 | -0.05 (-0.88%) | 5,846,101 |
27 Jan 2021 | CNY | 5.71 | 5.75 | 5.6 | 5.68 | 5.68 | -0.03 (-0.53%) | 8,186,333 |
26 Jan 2021 | CNY | 5.85 | 5.86 | 5.7 | 5.71 | 5.71 | -0.19 (-3.22%) | 10,407,302 |
25 Jan 2021 | CNY | 6.15 | 6.16 | 5.89 | 5.9 | 5.9 | -0.28 (-4.53%) | 14,800,674 |
22 Jan 2021 | CNY | 6.14 | 6.22 | 6.08 | 6.18 | 6.18 | -0.01 (-0.16%) | 16,592,569 |
21 Jan 2021 | CNY | 6.02 | 6.2 | 6.02 | 6.19 | 6.19 | +0.18 (+3.00%) | 17,260,526 |
20 Jan 2021 | CNY | 6.09 | 6.09 | 5.99 | 6.01 | 6.01 | -0.04 (-0.66%) | 7,124,136 |
19 Jan 2021 | CNY | 6.1 | 6.11 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 7,124,953 |
18 Jan 2021 | CNY | 6.05 | 6.13 | 6.03 | 6.1 | 6.1 | +0.02 (+0.33%) | 10,138,145 |
15 Jan 2021 | CNY | 5.91 | 6.14 | 5.86 | 6.08 | 6.08 | +0.17 (+2.88%) | 12,738,509 |
14 Jan 2021 | CNY | 5.87 | 5.94 | 5.84 | 5.91 | 5.91 | +0.06 (+1.03%) | 7,381,927 |
13 Jan 2021 | CNY | 6.03 | 6.07 | 5.84 | 5.85 | 5.85 | -0.15 (-2.50%) | 11,399,721 |