Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.37 | 5.49 | 5.36 | 5.46 | 5.46 | +0.05 (+0.92%) | 4,788,151 |
2 Mar 2021 | CNY | 5.44 | 5.48 | 5.38 | 5.41 | 5.41 | -0.03 (-0.55%) | 4,367,116 |
1 Mar 2021 | CNY | 5.38 | 5.45 | 5.34 | 5.44 | 5.44 | +0.07 (+1.30%) | 5,597,435 |
26 Feb 2021 | CNY | 5.31 | 5.42 | 5.29 | 5.37 | 5.37 | +0.01 (+0.19%) | 4,771,805 |
25 Feb 2021 | CNY | 5.54 | 5.54 | 5.32 | 5.36 | 5.36 | -0.12 (-2.19%) | 6,876,605 |
24 Feb 2021 | CNY | 5.38 | 5.48 | 5.31 | 5.48 | 5.48 | +0.12 (+2.24%) | 7,009,055 |
23 Feb 2021 | CNY | 5.4 | 5.4 | 5.27 | 5.36 | 5.36 | 0.0 (0.0%) | 6,243,011 |
22 Feb 2021 | CNY | 5.35 | 5.52 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 11,297,909 |
19 Feb 2021 | CNY | 5.21 | 5.33 | 5.16 | 5.32 | 5.32 | +0.13 (+2.50%) | 7,109,705 |
18 Feb 2021 | CNY | 5.1 | 5.2 | 5.07 | 5.19 | 5.19 | +0.13 (+2.57%) | 5,440,611 |
10 Feb 2021 | CNY | 5 | 5.12 | 4.97 | 5.06 | 5.06 | +0.08 (+1.61%) | 4,709,963 |
9 Feb 2021 | CNY | 4.91 | 5.04 | 4.85 | 4.98 | 4.98 | +0.07 (+1.43%) | 4,306,571 |
8 Feb 2021 | CNY | 4.92 | 4.96 | 4.82 | 4.91 | 4.91 | 0.0 (0.0%) | 3,199,716 |
5 Feb 2021 | CNY | 5.04 | 5.06 | 4.9 | 4.91 | 4.91 | -0.1 (-2.00%) | 4,640,140 |
4 Feb 2021 | CNY | 5.21 | 5.21 | 4.96 | 5.01 | 5.01 | -0.15 (-2.91%) | 6,182,251 |
3 Feb 2021 | CNY | 5.23 | 5.25 | 5.1 | 5.16 | 5.16 | -0.02 (-0.39%) | 5,066,561 |
2 Feb 2021 | CNY | 5.15 | 5.27 | 5.12 | 5.18 | 5.18 | +0.07 (+1.37%) | 6,556,100 |
1 Feb 2021 | CNY | 5.2 | 5.28 | 5.07 | 5.11 | 5.11 | -0.15 (-2.85%) | 7,395,189 |
29 Jan 2021 | CNY | 5.42 | 5.47 | 5.21 | 5.26 | 5.26 | -0.14 (-2.59%) | 8,794,651 |
28 Jan 2021 | CNY | 5.59 | 5.61 | 5.38 | 5.4 | 5.4 | -0.22 (-3.91%) | 10,721,800 |
27 Jan 2021 | CNY | 5.62 | 5.68 | 5.57 | 5.62 | 5.62 | 0.0 (0.0%) | 8,054,400 |
26 Jan 2021 | CNY | 5.78 | 5.8 | 5.61 | 5.62 | 5.62 | -0.21 (-3.60%) | 12,906,080 |
25 Jan 2021 | CNY | 5.98 | 6.1 | 5.79 | 5.83 | 5.83 | -0.04 (-0.68%) | 22,014,923 |
22 Jan 2021 | CNY | 5.73 | 5.96 | 5.5 | 5.87 | 5.87 | +0.15 (+2.62%) | 28,981,012 |
21 Jan 2021 | CNY | 5.75 | 5.83 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 12,412,640 |
20 Jan 2021 | CNY | 5.71 | 5.85 | 5.65 | 5.73 | 5.73 | +0.02 (+0.35%) | 12,147,040 |
19 Jan 2021 | CNY | 5.71 | 5.82 | 5.66 | 5.71 | 5.71 | -0.06 (-1.04%) | 15,229,965 |
18 Jan 2021 | CNY | 5.66 | 5.9 | 5.59 | 5.77 | 5.77 | +0.15 (+2.67%) | 20,766,810 |
15 Jan 2021 | CNY | 5.56 | 5.77 | 5.51 | 5.62 | 5.62 | +0.01 (+0.18%) | 19,363,280 |
14 Jan 2021 | CNY | 5.83 | 5.92 | 5.53 | 5.61 | 5.61 | -0.38 (-6.34%) | 30,039,885 |