Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 6.52 | 7.13 | 6.49 | 7.13 | 7.13 | +0.65 (+10.03%) | 10,215,250 |
1 Mar 2021 | CNY | 6.4 | 6.48 | 6.4 | 6.48 | 6.48 | +0.14 (+2.21%) | 2,973,802 |
26 Feb 2021 | CNY | 6.3 | 6.41 | 6.26 | 6.34 | 6.34 | -0.03 (-0.47%) | 2,666,104 |
25 Feb 2021 | CNY | 6.46 | 6.48 | 6.33 | 6.37 | 6.37 | -0.08 (-1.24%) | 3,212,900 |
24 Feb 2021 | CNY | 6.36 | 6.49 | 6.35 | 6.45 | 6.45 | +0.06 (+0.94%) | 3,744,104 |
23 Feb 2021 | CNY | 6.4 | 6.49 | 6.34 | 6.39 | 6.39 | -0.04 (-0.62%) | 3,961,200 |
22 Feb 2021 | CNY | 6.51 | 6.6 | 6.42 | 6.43 | 6.43 | +0.01 (+0.16%) | 6,897,404 |
19 Feb 2021 | CNY | 6.25 | 6.43 | 6.24 | 6.42 | 6.42 | +0.19 (+3.05%) | 4,675,522 |
18 Feb 2021 | CNY | 6.2 | 6.28 | 6.19 | 6.23 | 6.23 | +0.13 (+2.13%) | 4,742,702 |
10 Feb 2021 | CNY | 6.07 | 6.14 | 6.06 | 6.1 | 6.1 | +0.03 (+0.49%) | 2,897,200 |
9 Feb 2021 | CNY | 5.97 | 6.11 | 5.93 | 6.07 | 6.07 | +0.13 (+2.19%) | 3,798,402 |
8 Feb 2021 | CNY | 6.05 | 6.09 | 5.92 | 5.94 | 5.94 | 0.0 (0.0%) | 3,689,520 |
5 Feb 2021 | CNY | 6.1 | 6.17 | 5.93 | 5.94 | 5.94 | -0.16 (-2.62%) | 4,843,668 |
4 Feb 2021 | CNY | 6.08 | 6.21 | 5.89 | 6.1 | 6.1 | -0.09 (-1.45%) | 7,724,500 |
3 Feb 2021 | CNY | 6.56 | 6.6 | 6.18 | 6.19 | 6.19 | -0.37 (-5.64%) | 8,167,500 |
2 Feb 2021 | CNY | 6.5 | 6.59 | 6.35 | 6.56 | 6.56 | +0.06 (+0.92%) | 3,822,925 |
1 Feb 2021 | CNY | 6.61 | 6.66 | 6.38 | 6.5 | 6.5 | -0.11 (-1.66%) | 4,824,800 |
29 Jan 2021 | CNY | 6.8 | 6.87 | 6.5 | 6.61 | 6.61 | -0.17 (-2.51%) | 7,065,206 |
28 Jan 2021 | CNY | 6.93 | 7.02 | 6.77 | 6.78 | 6.78 | -0.24 (-3.42%) | 6,496,106 |
27 Jan 2021 | CNY | 7.13 | 7.14 | 6.98 | 7.02 | 7.02 | -0.12 (-1.68%) | 5,482,800 |
26 Jan 2021 | CNY | 7.01 | 7.3 | 7.01 | 7.14 | 7.14 | +0.07 (+0.99%) | 6,156,300 |
25 Jan 2021 | CNY | 7.19 | 7.26 | 7.05 | 7.07 | 7.07 | -0.28 (-3.81%) | 9,524,202 |
22 Jan 2021 | CNY | 7.3 | 7.59 | 7.3 | 7.35 | 7.35 | +0.17 (+2.37%) | 14,465,703 |
21 Jan 2021 | CNY | 7.21 | 7.22 | 7.11 | 7.18 | 7.18 | 0.0 (0.0%) | 5,201,700 |
20 Jan 2021 | CNY | 7.27 | 7.3 | 7.09 | 7.18 | 7.18 | -0.09 (-1.24%) | 4,853,719 |
19 Jan 2021 | CNY | 7.27 | 7.28 | 7.15 | 7.27 | 7.27 | 0.0 (0.0%) | 4,381,600 |
18 Jan 2021 | CNY | 7.19 | 7.33 | 7.16 | 7.27 | 7.27 | +0.09 (+1.25%) | 5,447,300 |
15 Jan 2021 | CNY | 7.14 | 7.21 | 7.05 | 7.18 | 7.18 | +0.09 (+1.27%) | 4,525,748 |
14 Jan 2021 | CNY | 7.07 | 7.17 | 6.91 | 7.09 | 7.09 | +0.03 (+0.42%) | 7,400,260 |
13 Jan 2021 | CNY | 7.28 | 7.42 | 6.99 | 7.06 | 7.06 | -0.22 (-3.02%) | 12,274,787 |