Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2021 | CNY | 5.1 | 5.12 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 3,658,911 |
7 Apr 2021 | CNY | 5.07 | 5.13 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,810,662 |
6 Apr 2021 | CNY | 5 | 5.08 | 4.99 | 5.07 | 5.07 | +0.06 (+1.20%) | 3,472,801 |
2 Apr 2021 | CNY | 5.05 | 5.09 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 4,823,250 |
1 Apr 2021 | CNY | 5.13 | 5.16 | 5.05 | 5.06 | 5.06 | -0.05 (-0.98%) | 3,466,750 |
31 Mar 2021 | CNY | 5.1 | 5.24 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 4,457,200 |
30 Mar 2021 | CNY | 5.15 | 5.15 | 5.07 | 5.09 | 5.09 | -0.08 (-1.55%) | 3,712,695 |
29 Mar 2021 | CNY | 5.19 | 5.23 | 5.12 | 5.17 | 5.17 | -0.03 (-0.58%) | 5,441,268 |
26 Mar 2021 | CNY | 5.09 | 5.24 | 5.05 | 5.2 | 5.2 | +0.11 (+2.16%) | 4,481,580 |
25 Mar 2021 | CNY | 5.08 | 5.12 | 5.05 | 5.09 | 5.09 | +0.01 (+0.20%) | 2,644,200 |
24 Mar 2021 | CNY | 5.18 | 5.2 | 5.04 | 5.08 | 5.08 | -0.13 (-2.50%) | 4,987,068 |
23 Mar 2021 | CNY | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | -0.07 (-1.33%) | 4,010,626 |
22 Mar 2021 | CNY | 5.32 | 5.35 | 5.26 | 5.28 | 5.28 | +0.03 (+0.57%) | 2,658,900 |
19 Mar 2021 | CNY | 5.22 | 5.3 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 3,582,850 |
18 Mar 2021 | CNY | 5.4 | 5.4 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 4,939,750 |
17 Mar 2021 | CNY | 5.32 | 5.4 | 5.3 | 5.35 | 5.35 | -0.01 (-0.19%) | 4,172,400 |
16 Mar 2021 | CNY | 5.29 | 5.36 | 5.26 | 5.36 | 5.36 | +0.07 (+1.32%) | 4,307,600 |
15 Mar 2021 | CNY | 5.27 | 5.33 | 5.19 | 5.29 | 5.29 | -0.01 (-0.19%) | 3,916,100 |
12 Mar 2021 | CNY | 5.25 | 5.34 | 5.25 | 5.3 | 5.3 | +0.06 (+1.15%) | 4,402,700 |
11 Mar 2021 | CNY | 5.18 | 5.28 | 5.12 | 5.24 | 5.24 | +0.02 (+0.38%) | 3,941,500 |
10 Mar 2021 | CNY | 5.33 | 5.38 | 5.18 | 5.22 | 5.22 | -0.02 (-0.38%) | 4,097,150 |
9 Mar 2021 | CNY | 5.5 | 5.5 | 5.13 | 5.24 | 5.24 | -0.22 (-4.03%) | 7,016,900 |
8 Mar 2021 | CNY | 5.52 | 5.59 | 5.42 | 5.46 | 5.46 | -0.04 (-0.73%) | 6,302,600 |
5 Mar 2021 | CNY | 5.37 | 5.54 | 5.34 | 5.5 | 5.5 | +0.08 (+1.48%) | 5,498,500 |
4 Mar 2021 | CNY | 5.53 | 5.56 | 5.4 | 5.42 | 5.42 | -0.14 (-2.52%) | 6,698,050 |
3 Mar 2021 | CNY | 5.52 | 5.57 | 5.45 | 5.56 | 5.56 | +0.03 (+0.54%) | 5,590,684 |
2 Mar 2021 | CNY | 5.65 | 5.65 | 5.46 | 5.53 | 5.53 | -0.08 (-1.43%) | 6,144,850 |
1 Mar 2021 | CNY | 5.55 | 5.61 | 5.46 | 5.61 | 5.61 | +0.09 (+1.63%) | 7,409,908 |
26 Feb 2021 | CNY | 5.35 | 5.55 | 5.29 | 5.52 | 5.52 | +0.07 (+1.28%) | 7,734,600 |
25 Feb 2021 | CNY | 5.6 | 5.65 | 5.42 | 5.45 | 5.45 | -0.12 (-2.15%) | 8,973,400 |