Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2021 | CNY | 5.18 | 5.29 | 5.14 | 5.21 | 5.21 | -0.01 (-0.19%) | 4,478,561 |
14 Apr 2021 | CNY | 5.04 | 5.24 | 5.02 | 5.22 | 5.22 | +0.14 (+2.76%) | 5,987,405 |
13 Apr 2021 | CNY | 5.02 | 5.18 | 4.9 | 5.08 | 5.08 | +0.01 (+0.20%) | 5,681,500 |
12 Apr 2021 | CNY | 5.17 | 5.18 | 5.04 | 5.07 | 5.07 | -0.08 (-1.55%) | 3,448,000 |
9 Apr 2021 | CNY | 5.13 | 5.24 | 5.09 | 5.15 | 5.15 | +0.06 (+1.18%) | 3,658,050 |
8 Apr 2021 | CNY | 5.25 | 5.25 | 5.09 | 5.09 | 5.09 | -0.16 (-3.05%) | 4,124,400 |
7 Apr 2021 | CNY | 5.26 | 5.3 | 5.21 | 5.25 | 5.25 | -0.01 (-0.19%) | 3,254,100 |
6 Apr 2021 | CNY | 5.12 | 5.29 | 5.09 | 5.26 | 5.26 | +0.14 (+2.73%) | 5,391,750 |
2 Apr 2021 | CNY | 5.02 | 5.18 | 4.99 | 5.12 | 5.12 | +0.1 (+1.99%) | 3,934,905 |
1 Apr 2021 | CNY | 5.05 | 5.09 | 4.99 | 5.02 | 5.02 | -0.03 (-0.59%) | 3,098,600 |
31 Mar 2021 | CNY | 5.01 | 5.1 | 4.96 | 5.05 | 5.05 | +0.04 (+0.80%) | 2,870,800 |
30 Mar 2021 | CNY | 5.16 | 5.2 | 5 | 5.01 | 5.01 | -0.13 (-2.53%) | 3,620,583 |
29 Mar 2021 | CNY | 5.24 | 5.29 | 5.14 | 5.14 | 5.14 | -0.03 (-0.58%) | 3,338,606 |
26 Mar 2021 | CNY | 5.14 | 5.25 | 5.08 | 5.17 | 5.17 | +0.05 (+0.98%) | 3,076,500 |
25 Mar 2021 | CNY | 5.19 | 5.25 | 5.11 | 5.12 | 5.12 | -0.05 (-0.97%) | 2,863,632 |
24 Mar 2021 | CNY | 5.26 | 5.28 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 3,092,600 |
23 Mar 2021 | CNY | 5.42 | 5.48 | 5.2 | 5.24 | 5.24 | -0.2 (-3.68%) | 4,959,600 |
22 Mar 2021 | CNY | 5.35 | 5.45 | 5.34 | 5.44 | 5.44 | +0.06 (+1.12%) | 3,481,600 |
19 Mar 2021 | CNY | 5.34 | 5.54 | 5.31 | 5.38 | 5.38 | -0.03 (-0.55%) | 4,617,000 |
18 Mar 2021 | CNY | 5.58 | 5.6 | 5.4 | 5.41 | 5.41 | -0.2 (-3.57%) | 4,558,753 |
17 Mar 2021 | CNY | 5.6 | 5.67 | 5.54 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,570,500 |
16 Mar 2021 | CNY | 5.47 | 5.69 | 5.43 | 5.6 | 5.6 | +0.12 (+2.19%) | 5,195,000 |
15 Mar 2021 | CNY | 5.57 | 5.58 | 5.4 | 5.48 | 5.48 | -0.02 (-0.36%) | 3,612,800 |
12 Mar 2021 | CNY | 5.51 | 5.59 | 5.43 | 5.5 | 5.5 | -0.04 (-0.72%) | 3,375,066 |
11 Mar 2021 | CNY | 5.29 | 5.6 | 5.22 | 5.54 | 5.54 | +0.21 (+3.94%) | 5,188,502 |
10 Mar 2021 | CNY | 5.55 | 5.63 | 5.31 | 5.33 | 5.33 | -0.17 (-3.09%) | 4,980,900 |
9 Mar 2021 | CNY | 5.62 | 5.75 | 5.33 | 5.5 | 5.5 | -0.18 (-3.17%) | 7,476,043 |
8 Mar 2021 | CNY | 5.8 | 5.92 | 5.6 | 5.68 | 5.68 | -0.13 (-2.24%) | 6,253,800 |
5 Mar 2021 | CNY | 5.76 | 5.88 | 5.67 | 5.81 | 5.81 | +0.06 (+1.04%) | 5,103,089 |
4 Mar 2021 | CNY | 5.83 | 5.94 | 5.72 | 5.75 | 5.75 | -0.14 (-2.38%) | 5,142,850 |