Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 7.81 | 7.93 | 7.75 | 7.93 | 7.93 | +0.02 (+0.25%) | 27,733,758 |
2 Mar 2021 | CNY | 8.25 | 8.28 | 7.8 | 7.91 | 7.91 | -0.26 (-3.18%) | 44,059,865 |
1 Mar 2021 | CNY | 8 | 8.23 | 7.96 | 8.17 | 8.17 | +0.23 (+2.90%) | 45,077,789 |
26 Feb 2021 | CNY | 7.8 | 8.04 | 7.8 | 7.94 | 7.94 | -0.12 (-1.49%) | 35,163,433 |
25 Feb 2021 | CNY | 7.86 | 8.07 | 7.63 | 8.06 | 8.06 | +0.15 (+1.90%) | 48,376,157 |
24 Feb 2021 | CNY | 7.68 | 8.12 | 7.61 | 7.91 | 7.91 | +0.26 (+3.40%) | 50,185,496 |
23 Feb 2021 | CNY | 7.84 | 7.88 | 7.58 | 7.65 | 7.65 | -0.23 (-2.92%) | 33,774,200 |
22 Feb 2021 | CNY | 7.79 | 8.15 | 7.76 | 7.88 | 7.88 | +0.05 (+0.64%) | 49,870,934 |
19 Feb 2021 | CNY | 7.58 | 7.87 | 7.48 | 7.83 | 7.83 | +0.28 (+3.71%) | 38,931,874 |
18 Feb 2021 | CNY | 7.53 | 7.74 | 7.46 | 7.55 | 7.55 | +0.16 (+2.17%) | 36,643,287 |
10 Feb 2021 | CNY | 7.36 | 7.45 | 7.23 | 7.39 | 7.39 | +0.05 (+0.68%) | 28,085,037 |
9 Feb 2021 | CNY | 7.21 | 7.5 | 7.2 | 7.34 | 7.34 | +0.06 (+0.82%) | 33,650,476 |
8 Feb 2021 | CNY | 6.93 | 7.56 | 6.92 | 7.28 | 7.28 | +0.36 (+5.20%) | 43,972,304 |
5 Feb 2021 | CNY | 7.21 | 7.35 | 6.88 | 6.92 | 6.92 | -0.39 (-5.34%) | 40,955,619 |
4 Feb 2021 | CNY | 6.72 | 7.5 | 6.7 | 7.31 | 7.31 | +0.58 (+8.62%) | 59,161,748 |
3 Feb 2021 | CNY | 7.05 | 7.05 | 6.71 | 6.73 | 6.73 | -0.32 (-4.54%) | 35,888,300 |
2 Feb 2021 | CNY | 7.19 | 7.19 | 6.95 | 7.05 | 7.05 | -0.11 (-1.54%) | 26,144,338 |
1 Feb 2021 | CNY | 7.28 | 7.28 | 7.04 | 7.16 | 7.16 | -0.11 (-1.51%) | 26,726,087 |
29 Jan 2021 | CNY | 7.41 | 7.65 | 7.18 | 7.27 | 7.27 | +0.07 (+0.97%) | 37,013,200 |
28 Jan 2021 | CNY | 7.49 | 7.6 | 7.11 | 7.2 | 7.2 | -0.37 (-4.89%) | 39,652,378 |
27 Jan 2021 | CNY | 7.66 | 7.76 | 7.54 | 7.57 | 7.57 | -0.1 (-1.30%) | 26,917,415 |
26 Jan 2021 | CNY | 7.88 | 8.03 | 7.63 | 7.67 | 7.67 | -0.23 (-2.91%) | 35,833,039 |
25 Jan 2021 | CNY | 8.14 | 8.17 | 7.87 | 7.9 | 7.9 | -0.31 (-3.78%) | 39,143,791 |
22 Jan 2021 | CNY | 8.45 | 8.54 | 8.16 | 8.21 | 8.21 | -0.27 (-3.18%) | 50,098,135 |
21 Jan 2021 | CNY | 8.03 | 8.62 | 8 | 8.48 | 8.48 | +0.52 (+6.53%) | 73,901,466 |
20 Jan 2021 | CNY | 7.87 | 8.17 | 7.77 | 7.96 | 7.96 | +0.01 (+0.13%) | 36,803,493 |
19 Jan 2021 | CNY | 8.09 | 8.22 | 7.91 | 7.95 | 7.95 | -0.34 (-4.10%) | 46,542,982 |
18 Jan 2021 | CNY | 8.5 | 8.57 | 8.21 | 8.29 | 8.29 | +0.15 (+1.84%) | 54,241,391 |
15 Jan 2021 | CNY | 7.89 | 8.21 | 7.86 | 8.14 | 8.14 | +0.2 (+2.52%) | 45,405,577 |
14 Jan 2021 | CNY | 7.5 | 8.19 | 7.47 | 7.94 | 7.94 | +0.46 (+6.15%) | 63,757,831 |