Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 7.19 | 7.3 | 7.17 | 7.21 | 7.21 | -0.03 (-0.41%) | 2,423,600 |
2 Mar 2021 | CNY | 7.31 | 7.36 | 7.16 | 7.24 | 7.24 | -0.07 (-0.96%) | 3,673,342 |
1 Mar 2021 | CNY | 7.2 | 7.35 | 7.12 | 7.31 | 7.31 | +0.29 (+4.13%) | 4,759,242 |
26 Feb 2021 | CNY | 7.11 | 7.36 | 6.99 | 7.02 | 7.02 | +0.01 (+0.14%) | 5,407,600 |
25 Feb 2021 | CNY | 7.12 | 7.15 | 6.76 | 7.01 | 7.01 | +0.11 (+1.59%) | 4,118,034 |
24 Feb 2021 | CNY | 6.59 | 6.98 | 6.59 | 6.9 | 6.9 | +0.33 (+5.02%) | 4,675,400 |
23 Feb 2021 | CNY | 6.52 | 6.74 | 6.52 | 6.57 | 6.57 | -0.1 (-1.50%) | 1,743,400 |
22 Feb 2021 | CNY | 6.55 | 6.96 | 6.52 | 6.67 | 6.67 | +0.15 (+2.30%) | 3,853,100 |
19 Feb 2021 | CNY | 6.26 | 6.54 | 6.24 | 6.52 | 6.52 | +0.25 (+3.99%) | 1,987,100 |
18 Feb 2021 | CNY | 6.1 | 6.31 | 6.1 | 6.27 | 6.27 | +0.22 (+3.64%) | 1,948,200 |
10 Feb 2021 | CNY | 6.07 | 6.16 | 6.02 | 6.05 | 6.05 | -0.01 (-0.17%) | 1,594,313 |
9 Feb 2021 | CNY | 6.08 | 6.11 | 5.96 | 6.06 | 6.06 | +0.08 (+1.34%) | 1,420,200 |
8 Feb 2021 | CNY | 6.07 | 6.1 | 5.96 | 5.98 | 5.98 | -0.09 (-1.48%) | 1,553,400 |
5 Feb 2021 | CNY | 6.02 | 6.29 | 6.02 | 6.07 | 6.07 | +0.01 (+0.17%) | 1,385,300 |
4 Feb 2021 | CNY | 6.14 | 6.22 | 5.99 | 6.06 | 6.06 | -0.11 (-1.78%) | 2,444,695 |
3 Feb 2021 | CNY | 6.47 | 6.47 | 6.17 | 6.17 | 6.17 | -0.3 (-4.64%) | 3,012,500 |
2 Feb 2021 | CNY | 6.65 | 6.65 | 6.44 | 6.47 | 6.47 | -0.14 (-2.12%) | 2,182,800 |
1 Feb 2021 | CNY | 6.6 | 6.75 | 6.53 | 6.61 | 6.61 | -0.12 (-1.78%) | 2,547,200 |
29 Jan 2021 | CNY | 6.82 | 6.98 | 6.61 | 6.73 | 6.73 | -0.02 (-0.30%) | 3,357,100 |
28 Jan 2021 | CNY | 6.78 | 6.88 | 6.66 | 6.75 | 6.75 | -0.03 (-0.44%) | 2,592,695 |
27 Jan 2021 | CNY | 6.68 | 6.84 | 6.65 | 6.78 | 6.78 | +0.11 (+1.65%) | 2,263,600 |
26 Jan 2021 | CNY | 6.7 | 6.8 | 6.62 | 6.67 | 6.67 | -0.03 (-0.45%) | 1,945,800 |
25 Jan 2021 | CNY | 6.96 | 7.06 | 6.69 | 6.7 | 6.7 | -0.26 (-3.74%) | 3,361,400 |
22 Jan 2021 | CNY | 7.2 | 7.21 | 6.95 | 6.96 | 6.96 | -0.22 (-3.06%) | 3,588,275 |
21 Jan 2021 | CNY | 7.2 | 7.28 | 7.08 | 7.18 | 7.18 | -0.1 (-1.37%) | 4,366,431 |
20 Jan 2021 | CNY | 7.38 | 7.47 | 7.22 | 7.28 | 7.28 | -0.16 (-2.15%) | 3,465,500 |
19 Jan 2021 | CNY | 7.24 | 7.5 | 7.2 | 7.44 | 7.44 | +0.19 (+2.62%) | 3,714,780 |
18 Jan 2021 | CNY | 7.19 | 7.37 | 7.16 | 7.25 | 7.25 | -0.04 (-0.55%) | 3,386,042 |
15 Jan 2021 | CNY | 7.11 | 7.51 | 7.02 | 7.29 | 7.29 | +0.03 (+0.41%) | 5,980,785 |
14 Jan 2021 | CNY | 7.1 | 7.37 | 7.06 | 7.26 | 7.26 | +0.32 (+4.61%) | 5,941,642 |