Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 5.33 | 5.4 | 5.15 | 5.28 | 5.28 | -0.05 (-0.94%) | 16,764,866 |
14 Apr 2021 | CNY | 5.31 | 5.36 | 5.31 | 5.33 | 5.33 | +0.02 (+0.38%) | 6,347,600 |
13 Apr 2021 | CNY | 5.45 | 5.45 | 5.31 | 5.31 | 5.31 | -0.13 (-2.39%) | 7,744,000 |
12 Apr 2021 | CNY | 5.43 | 5.54 | 5.4 | 5.44 | 5.44 | -0.05 (-0.91%) | 9,530,181 |
9 Apr 2021 | CNY | 5.49 | 5.53 | 5.46 | 5.49 | 5.49 | +0.01 (+0.18%) | 5,575,207 |
8 Apr 2021 | CNY | 5.59 | 5.59 | 5.47 | 5.48 | 5.48 | -0.11 (-1.97%) | 8,456,135 |
7 Apr 2021 | CNY | 5.58 | 5.6 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 9,480,053 |
6 Apr 2021 | CNY | 5.52 | 5.62 | 5.49 | 5.56 | 5.56 | +0.04 (+0.72%) | 8,718,431 |
2 Apr 2021 | CNY | 5.54 | 5.56 | 5.5 | 5.52 | 5.52 | 0.0 (0.0%) | 7,162,219 |
1 Apr 2021 | CNY | 5.48 | 5.53 | 5.42 | 5.52 | 5.52 | +0.07 (+1.28%) | 7,976,613 |
31 Mar 2021 | CNY | 5.46 | 5.49 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 6,779,700 |
30 Mar 2021 | CNY | 5.56 | 5.56 | 5.38 | 5.4 | 5.4 | -0.16 (-2.88%) | 14,787,914 |
29 Mar 2021 | CNY | 5.71 | 5.71 | 5.55 | 5.56 | 5.56 | -0.15 (-2.63%) | 15,038,100 |
26 Mar 2021 | CNY | 5.7 | 5.74 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,149,203 |
25 Mar 2021 | CNY | 5.7 | 5.74 | 5.68 | 5.69 | 5.69 | -0.03 (-0.52%) | 7,828,871 |
24 Mar 2021 | CNY | 5.74 | 5.76 | 5.69 | 5.72 | 5.72 | -0.01 (-0.17%) | 7,320,200 |
23 Mar 2021 | CNY | 5.78 | 5.81 | 5.67 | 5.73 | 5.73 | -0.05 (-0.87%) | 10,715,650 |
22 Mar 2021 | CNY | 5.69 | 5.78 | 5.67 | 5.78 | 5.78 | +0.09 (+1.58%) | 9,104,269 |
19 Mar 2021 | CNY | 5.73 | 5.78 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 12,634,500 |
18 Mar 2021 | CNY | 5.84 | 5.86 | 5.73 | 5.75 | 5.75 | -0.12 (-2.04%) | 14,065,738 |
17 Mar 2021 | CNY | 6.01 | 6.07 | 5.8 | 5.87 | 5.87 | -0.22 (-3.61%) | 36,716,386 |
16 Mar 2021 | CNY | 5.77 | 6.34 | 5.75 | 6.09 | 6.09 | +0.33 (+5.73%) | 50,616,117 |
15 Mar 2021 | CNY | 5.65 | 5.76 | 5.51 | 5.76 | 5.76 | +0.09 (+1.59%) | 11,595,999 |
12 Mar 2021 | CNY | 5.79 | 5.8 | 5.65 | 5.67 | 5.67 | -0.15 (-2.58%) | 13,186,825 |
11 Mar 2021 | CNY | 5.71 | 5.84 | 5.71 | 5.82 | 5.82 | +0.04 (+0.69%) | 11,942,077 |
10 Mar 2021 | CNY | 6.02 | 6.03 | 5.77 | 5.78 | 5.78 | -0.15 (-2.53%) | 10,317,900 |
9 Mar 2021 | CNY | 5.99 | 6.08 | 5.77 | 5.93 | 5.93 | -0.06 (-1.00%) | 14,490,674 |
8 Mar 2021 | CNY | 6.08 | 6.19 | 5.95 | 5.99 | 5.99 | -0.09 (-1.48%) | 16,294,963 |
5 Mar 2021 | CNY | 6.04 | 6.18 | 6.02 | 6.08 | 6.08 | -0.04 (-0.65%) | 15,732,437 |
4 Mar 2021 | CNY | 5.99 | 6.31 | 5.96 | 6.12 | 6.12 | +0.13 (+2.17%) | 29,586,161 |