Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.29 | 5.35 | 5.19 | 5.24 | 5.24 | -0.08 (-1.50%) | 2,801,253 |
22 Feb 2021 | CNY | 5.32 | 5.48 | 5.26 | 5.32 | 5.32 | +0.02 (+0.38%) | 3,796,400 |
19 Feb 2021 | CNY | 5.03 | 5.3 | 5.02 | 5.3 | 5.3 | +0.24 (+4.74%) | 2,979,000 |
18 Feb 2021 | CNY | 4.96 | 5.09 | 4.96 | 5.06 | 5.06 | +0.16 (+3.27%) | 2,213,500 |
10 Feb 2021 | CNY | 4.96 | 4.97 | 4.88 | 4.9 | 4.9 | -0.03 (-0.61%) | 1,045,500 |
9 Feb 2021 | CNY | 4.75 | 4.95 | 4.75 | 4.93 | 4.93 | +0.16 (+3.35%) | 1,767,700 |
8 Feb 2021 | CNY | 4.8 | 4.87 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 1,437,600 |
5 Feb 2021 | CNY | 4.87 | 4.95 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 1,828,549 |
4 Feb 2021 | CNY | 4.97 | 4.97 | 4.78 | 4.83 | 4.83 | -0.12 (-2.42%) | 2,651,400 |
3 Feb 2021 | CNY | 5.07 | 5.14 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 2,566,507 |
2 Feb 2021 | CNY | 5.09 | 5.15 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 1,431,015 |
1 Feb 2021 | CNY | 5.07 | 5.15 | 5.04 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,397,600 |
29 Jan 2021 | CNY | 5.28 | 5.29 | 5.02 | 5.1 | 5.1 | -0.17 (-3.23%) | 2,724,368 |
28 Jan 2021 | CNY | 5.17 | 5.31 | 5.11 | 5.27 | 5.27 | +0.12 (+2.33%) | 2,872,663 |
27 Jan 2021 | CNY | 5.1 | 5.27 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 2,924,607 |
26 Jan 2021 | CNY | 5.16 | 5.25 | 5.06 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,886,600 |
25 Jan 2021 | CNY | 5.38 | 5.39 | 5.11 | 5.15 | 5.15 | -0.23 (-4.28%) | 2,547,500 |
22 Jan 2021 | CNY | 5.49 | 5.49 | 5.33 | 5.38 | 5.38 | -0.1 (-1.82%) | 2,022,800 |
21 Jan 2021 | CNY | 5.32 | 5.52 | 5.32 | 5.48 | 5.48 | +0.12 (+2.24%) | 3,128,172 |
20 Jan 2021 | CNY | 5.39 | 5.45 | 5.33 | 5.36 | 5.36 | -0.07 (-1.29%) | 2,104,200 |
19 Jan 2021 | CNY | 5.31 | 5.48 | 5.3 | 5.43 | 5.43 | +0.11 (+2.07%) | 3,732,600 |
18 Jan 2021 | CNY | 5.23 | 5.35 | 5.2 | 5.32 | 5.32 | +0.11 (+2.11%) | 2,893,204 |
15 Jan 2021 | CNY | 5.05 | 5.26 | 5.05 | 5.21 | 5.21 | +0.13 (+2.56%) | 3,174,100 |
14 Jan 2021 | CNY | 5.01 | 5.14 | 4.96 | 5.08 | 5.08 | +0.07 (+1.40%) | 2,496,700 |
13 Jan 2021 | CNY | 5.08 | 5.08 | 4.97 | 5.01 | 5.01 | -0.11 (-2.15%) | 3,320,200 |
12 Jan 2021 | CNY | 5.06 | 5.22 | 5 | 5.12 | 5.12 | +0.1 (+1.99%) | 2,942,085 |
11 Jan 2021 | CNY | 5.2 | 5.21 | 5.01 | 5.02 | 5.02 | -0.19 (-3.65%) | 3,180,200 |
8 Jan 2021 | CNY | 5.11 | 5.33 | 5.03 | 5.21 | 5.21 | +0.05 (+0.97%) | 3,645,000 |
7 Jan 2021 | CNY | 5.35 | 5.46 | 5.12 | 5.16 | 5.16 | -0.29 (-5.32%) | 6,491,171 |
6 Jan 2021 | CNY | 5.61 | 5.71 | 5.38 | 5.45 | 5.45 | -0.21 (-3.71%) | 5,007,400 |