Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 6.52 | 6.59 | 6.34 | 6.46 | 6.46 | -0.08 (-1.22%) | 3,964,745 |
2 Mar 2021 | CNY | 6.4 | 6.62 | 6.33 | 6.54 | 6.54 | +0.14 (+2.19%) | 4,423,970 |
1 Mar 2021 | CNY | 6.24 | 6.43 | 6.24 | 6.4 | 6.4 | +0.18 (+2.89%) | 2,768,900 |
26 Feb 2021 | CNY | 6.12 | 6.27 | 6.06 | 6.22 | 6.22 | +0.07 (+1.14%) | 2,735,300 |
25 Feb 2021 | CNY | 6.2 | 6.26 | 6.11 | 6.15 | 6.15 | -0.02 (-0.32%) | 2,004,700 |
24 Feb 2021 | CNY | 6.06 | 6.25 | 6.06 | 6.17 | 6.17 | +0.06 (+0.98%) | 2,629,884 |
23 Feb 2021 | CNY | 6.1 | 6.25 | 6.06 | 6.11 | 6.11 | -0.06 (-0.97%) | 2,517,800 |
22 Feb 2021 | CNY | 6 | 6.32 | 5.95 | 6.17 | 6.17 | +0.06 (+0.98%) | 5,821,264 |
19 Feb 2021 | CNY | 5.89 | 6.12 | 5.89 | 6.11 | 6.11 | +0.29 (+4.98%) | 5,125,302 |
18 Feb 2021 | CNY | 5.72 | 5.86 | 5.72 | 5.82 | 5.82 | +0.15 (+2.65%) | 3,505,412 |
10 Feb 2021 | CNY | 5.64 | 5.75 | 5.62 | 5.67 | 5.67 | +0.04 (+0.71%) | 2,225,800 |
9 Feb 2021 | CNY | 5.5 | 5.68 | 5.5 | 5.63 | 5.63 | +0.1 (+1.81%) | 2,604,982 |
8 Feb 2021 | CNY | 5.59 | 5.6 | 5.46 | 5.53 | 5.53 | -0.03 (-0.54%) | 2,504,800 |
5 Feb 2021 | CNY | 5.7 | 5.77 | 5.52 | 5.56 | 5.56 | -0.14 (-2.46%) | 2,421,000 |
4 Feb 2021 | CNY | 5.81 | 5.81 | 5.56 | 5.7 | 5.7 | -0.12 (-2.06%) | 3,308,920 |
3 Feb 2021 | CNY | 6.03 | 6.04 | 5.79 | 5.82 | 5.82 | -0.2 (-3.32%) | 3,521,300 |
2 Feb 2021 | CNY | 6.16 | 6.21 | 5.99 | 6.02 | 6.02 | -0.14 (-2.27%) | 3,731,480 |
1 Feb 2021 | CNY | 6.22 | 6.39 | 6.14 | 6.16 | 6.16 | -0.07 (-1.12%) | 2,725,300 |
29 Jan 2021 | CNY | 6.44 | 6.56 | 6.16 | 6.23 | 6.23 | -0.08 (-1.27%) | 2,929,041 |
28 Jan 2021 | CNY | 6.3 | 6.44 | 6.27 | 6.31 | 6.31 | -0.01 (-0.16%) | 1,350,516 |
27 Jan 2021 | CNY | 6.34 | 6.4 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,372,402 |
26 Jan 2021 | CNY | 6.31 | 6.48 | 6.28 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,720,400 |
25 Jan 2021 | CNY | 6.65 | 6.65 | 6.32 | 6.35 | 6.35 | -0.3 (-4.51%) | 2,435,720 |
22 Jan 2021 | CNY | 6.6 | 6.67 | 6.46 | 6.65 | 6.65 | +0.05 (+0.76%) | 3,087,800 |
21 Jan 2021 | CNY | 6.52 | 6.71 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 1,984,202 |
20 Jan 2021 | CNY | 6.59 | 6.65 | 6.51 | 6.55 | 6.55 | -0.06 (-0.91%) | 2,016,102 |
19 Jan 2021 | CNY | 6.56 | 6.67 | 6.5 | 6.61 | 6.61 | +0.08 (+1.23%) | 2,570,182 |
18 Jan 2021 | CNY | 6.45 | 6.58 | 6.41 | 6.53 | 6.53 | +0.12 (+1.87%) | 2,386,380 |
15 Jan 2021 | CNY | 6.19 | 6.42 | 6.17 | 6.41 | 6.41 | +0.19 (+3.05%) | 2,870,995 |
14 Jan 2021 | CNY | 6.18 | 6.28 | 6.17 | 6.22 | 6.22 | +0.04 (+0.65%) | 2,252,478 |