Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 5.75 | 6.07 | 5.75 | 6.01 | 6.01 | +0.25 (+4.34%) | 2,333,240 |
13 Apr 2021 | CNY | 5.82 | 5.84 | 5.74 | 5.76 | 5.76 | -0.06 (-1.03%) | 1,315,340 |
12 Apr 2021 | CNY | 5.89 | 5.89 | 5.79 | 5.82 | 5.82 | -0.07 (-1.19%) | 934,640 |
9 Apr 2021 | CNY | 5.75 | 5.95 | 5.69 | 5.89 | 5.89 | +0.12 (+2.08%) | 1,984,000 |
8 Apr 2021 | CNY | 5.89 | 5.94 | 5.76 | 5.77 | 5.77 | -0.12 (-2.04%) | 1,873,520 |
7 Apr 2021 | CNY | 5.82 | 5.92 | 5.82 | 5.89 | 5.89 | +0.05 (+0.86%) | 685,901 |
6 Apr 2021 | CNY | 5.73 | 5.85 | 5.68 | 5.84 | 5.84 | +0.09 (+1.57%) | 818,960 |
2 Apr 2021 | CNY | 5.68 | 5.77 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 799,401 |
1 Apr 2021 | CNY | 5.74 | 5.77 | 5.68 | 5.73 | 5.73 | -0.02 (-0.35%) | 831,401 |
31 Mar 2021 | CNY | 5.75 | 5.8 | 5.73 | 5.75 | 5.75 | -0.02 (-0.35%) | 911,600 |
30 Mar 2021 | CNY | 5.88 | 5.88 | 5.77 | 5.77 | 5.77 | -0.12 (-2.04%) | 1,361,200 |
29 Mar 2021 | CNY | 5.95 | 6.05 | 5.88 | 5.89 | 5.89 | -0.12 (-2.00%) | 1,635,300 |
26 Mar 2021 | CNY | 5.95 | 6.02 | 5.87 | 6.01 | 6.01 | +0.14 (+2.39%) | 1,212,000 |
25 Mar 2021 | CNY | 5.78 | 5.99 | 5.78 | 5.87 | 5.87 | +0.05 (+0.86%) | 1,242,600 |
24 Mar 2021 | CNY | 5.86 | 5.95 | 5.79 | 5.82 | 5.82 | -0.07 (-1.19%) | 1,055,500 |
23 Mar 2021 | CNY | 6 | 6.06 | 5.87 | 5.89 | 5.89 | -0.13 (-2.16%) | 1,517,300 |
22 Mar 2021 | CNY | 5.91 | 6.06 | 5.91 | 6.02 | 6.02 | +0.08 (+1.35%) | 1,413,492 |
19 Mar 2021 | CNY | 5.85 | 6.02 | 5.82 | 5.94 | 5.94 | +0.07 (+1.19%) | 2,093,852 |
18 Mar 2021 | CNY | 5.79 | 5.92 | 5.77 | 5.87 | 5.87 | +0.05 (+0.86%) | 1,698,961 |
17 Mar 2021 | CNY | 5.81 | 5.85 | 5.73 | 5.82 | 5.82 | +0.03 (+0.52%) | 1,532,965 |
16 Mar 2021 | CNY | 5.83 | 5.85 | 5.73 | 5.79 | 5.79 | +0.02 (+0.35%) | 1,643,560 |
15 Mar 2021 | CNY | 5.77 | 5.87 | 5.72 | 5.77 | 5.77 | +0.08 (+1.41%) | 1,582,400 |
12 Mar 2021 | CNY | 5.75 | 5.76 | 5.63 | 5.69 | 5.69 | -0.06 (-1.04%) | 883,104 |
11 Mar 2021 | CNY | 5.62 | 5.76 | 5.58 | 5.75 | 5.75 | +0.12 (+2.13%) | 955,708 |
10 Mar 2021 | CNY | 5.85 | 5.85 | 5.6 | 5.63 | 5.63 | -0.13 (-2.26%) | 1,466,000 |
9 Mar 2021 | CNY | 5.92 | 5.94 | 5.74 | 5.76 | 5.76 | -0.2 (-3.36%) | 1,965,415 |
8 Mar 2021 | CNY | 6.08 | 6.12 | 5.92 | 5.96 | 5.96 | -0.12 (-1.97%) | 2,055,200 |
5 Mar 2021 | CNY | 5.89 | 6.11 | 5.79 | 6.08 | 6.08 | +0.22 (+3.75%) | 2,252,521 |
4 Mar 2021 | CNY | 5.82 | 5.97 | 5.77 | 5.86 | 5.86 | +0.02 (+0.34%) | 1,703,000 |
3 Mar 2021 | CNY | 5.84 | 5.86 | 5.74 | 5.84 | 5.84 | +0.06 (+1.04%) | 1,331,400 |