Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 6.27 | 6.38 | 6.16 | 6.23 | 6.23 | -0.08 (-1.27%) | 12,605,745 |
14 Apr 2021 | CNY | 6.01 | 6.48 | 6.01 | 6.31 | 6.31 | +0.29 (+4.82%) | 15,069,765 |
13 Apr 2021 | CNY | 6.22 | 6.23 | 5.98 | 6.02 | 6.02 | -0.19 (-3.06%) | 9,690,840 |
12 Apr 2021 | CNY | 6.23 | 6.32 | 6.1 | 6.21 | 6.21 | -0.04 (-0.64%) | 10,981,575 |
9 Apr 2021 | CNY | 6.31 | 6.48 | 6.23 | 6.25 | 6.25 | -0.15 (-2.34%) | 17,185,715 |
8 Apr 2021 | CNY | 6.13 | 6.84 | 6.11 | 6.4 | 6.4 | +0.18 (+2.89%) | 29,663,763 |
7 Apr 2021 | CNY | 6.02 | 6.28 | 6.02 | 6.22 | 6.22 | +0.02 (+0.32%) | 17,451,534 |
6 Apr 2021 | CNY | 6.5 | 6.7 | 6.14 | 6.2 | 6.2 | -0.2 (-3.13%) | 30,077,454 |
2 Apr 2021 | CNY | 5.84 | 6.4 | 5.84 | 6.4 | 6.4 | +0.58 (+9.97%) | 12,825,515 |
1 Apr 2021 | CNY | 5.7 | 5.83 | 5.61 | 5.82 | 5.82 | +0.12 (+2.11%) | 8,086,978 |
31 Mar 2021 | CNY | 5.7 | 5.73 | 5.6 | 5.7 | 5.7 | -0.02 (-0.35%) | 4,582,480 |
30 Mar 2021 | CNY | 5.9 | 5.92 | 5.66 | 5.72 | 5.72 | -0.23 (-3.87%) | 11,578,933 |
29 Mar 2021 | CNY | 5.77 | 5.99 | 5.68 | 5.95 | 5.95 | +0.17 (+2.94%) | 15,210,976 |
26 Mar 2021 | CNY | 5.77 | 5.84 | 5.63 | 5.78 | 5.78 | -0.03 (-0.52%) | 11,284,431 |
25 Mar 2021 | CNY | 5.79 | 5.94 | 5.73 | 5.81 | 5.81 | -0.03 (-0.51%) | 10,866,576 |
24 Mar 2021 | CNY | 5.7 | 5.86 | 5.63 | 5.84 | 5.84 | +0.13 (+2.28%) | 10,693,416 |
23 Mar 2021 | CNY | 5.82 | 5.84 | 5.65 | 5.71 | 5.71 | -0.14 (-2.39%) | 9,796,076 |
22 Mar 2021 | CNY | 5.83 | 5.91 | 5.78 | 5.85 | 5.85 | +0.01 (+0.17%) | 10,295,752 |
19 Mar 2021 | CNY | 5.83 | 6.05 | 5.78 | 5.84 | 5.84 | -0.09 (-1.52%) | 14,134,700 |
18 Mar 2021 | CNY | 5.77 | 6.08 | 5.65 | 5.93 | 5.93 | +0.12 (+2.07%) | 18,207,965 |
17 Mar 2021 | CNY | 5.72 | 5.92 | 5.63 | 5.81 | 5.81 | +0.23 (+4.12%) | 18,997,228 |
16 Mar 2021 | CNY | 5.52 | 5.62 | 5.5 | 5.58 | 5.58 | +0.06 (+1.09%) | 6,604,940 |
15 Mar 2021 | CNY | 5.68 | 5.68 | 5.42 | 5.52 | 5.52 | -0.01 (-0.18%) | 7,410,080 |
12 Mar 2021 | CNY | 5.33 | 5.64 | 5.28 | 5.53 | 5.53 | +0.2 (+3.75%) | 10,120,720 |
11 Mar 2021 | CNY | 5.24 | 5.34 | 5.12 | 5.33 | 5.33 | +0.13 (+2.50%) | 3,962,720 |
10 Mar 2021 | CNY | 5.36 | 5.41 | 5.18 | 5.2 | 5.2 | -0.14 (-2.62%) | 4,491,900 |
9 Mar 2021 | CNY | 5.46 | 5.51 | 5.25 | 5.34 | 5.34 | -0.15 (-2.73%) | 6,272,828 |
8 Mar 2021 | CNY | 5.58 | 5.63 | 5.46 | 5.49 | 5.49 | -0.09 (-1.61%) | 7,532,960 |
5 Mar 2021 | CNY | 5.5 | 5.61 | 5.46 | 5.58 | 5.58 | +0.02 (+0.36%) | 8,920,465 |
4 Mar 2021 | CNY | 5.4 | 5.57 | 5.4 | 5.56 | 5.56 | +0.1 (+1.83%) | 9,914,775 |