Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 5.61 | 5.65 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 1,152,736 |
19 Feb 2021 | CNY | 5.55 | 5.64 | 5.49 | 5.62 | 5.62 | +0.09 (+1.63%) | 1,269,177 |
18 Feb 2021 | CNY | 5.45 | 5.67 | 5.45 | 5.53 | 5.53 | +0.06 (+1.10%) | 899,900 |
10 Feb 2021 | CNY | 5.46 | 5.58 | 5.41 | 5.47 | 5.47 | +0.13 (+2.43%) | 654,700 |
9 Feb 2021 | CNY | 5.17 | 5.35 | 5.17 | 5.34 | 5.34 | +0.11 (+2.10%) | 758,850 |
8 Feb 2021 | CNY | 5.33 | 5.33 | 5.2 | 5.23 | 5.23 | -0.1 (-1.88%) | 662,648 |
5 Feb 2021 | CNY | 5.33 | 5.41 | 5.33 | 5.33 | 5.33 | -0.06 (-1.11%) | 379,000 |
4 Feb 2021 | CNY | 5.41 | 5.44 | 5.25 | 5.39 | 5.39 | -0.04 (-0.74%) | 704,600 |
3 Feb 2021 | CNY | 5.43 | 5.47 | 5.38 | 5.43 | 5.43 | -0.04 (-0.73%) | 1,084,950 |
2 Feb 2021 | CNY | 5.42 | 5.51 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 809,301 |
1 Feb 2021 | CNY | 5.53 | 5.73 | 5.41 | 5.46 | 5.46 | -0.01 (-0.18%) | 840,100 |
29 Jan 2021 | CNY | 5.52 | 5.53 | 5.42 | 5.47 | 5.47 | -0.02 (-0.36%) | 1,253,451 |
28 Jan 2021 | CNY | 5.4 | 5.52 | 5.4 | 5.49 | 5.49 | +0.03 (+0.55%) | 921,984 |
27 Jan 2021 | CNY | 5.41 | 5.5 | 5.41 | 5.46 | 5.46 | -0.04 (-0.73%) | 850,518 |
26 Jan 2021 | CNY | 5.45 | 5.53 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 1,032,175 |
25 Jan 2021 | CNY | 5.73 | 5.73 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 2,365,900 |
22 Jan 2021 | CNY | 5.53 | 5.58 | 5.45 | 5.52 | 5.52 | -0.02 (-0.36%) | 750,927 |
21 Jan 2021 | CNY | 5.5 | 5.56 | 5.46 | 5.54 | 5.54 | +0.04 (+0.73%) | 823,732 |
20 Jan 2021 | CNY | 5.5 | 5.56 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 734,924 |
19 Jan 2021 | CNY | 5.51 | 5.61 | 5.47 | 5.51 | 5.51 | +0.03 (+0.55%) | 1,082,200 |
18 Jan 2021 | CNY | 5.35 | 5.52 | 5.29 | 5.48 | 5.48 | +0.15 (+2.81%) | 1,414,007 |
15 Jan 2021 | CNY | 5.3 | 5.33 | 5.22 | 5.33 | 5.33 | +0.07 (+1.33%) | 652,436 |
14 Jan 2021 | CNY | 5.28 | 5.3 | 5.16 | 5.26 | 5.26 | +0.06 (+1.15%) | 818,100 |
13 Jan 2021 | CNY | 5.4 | 5.43 | 5.18 | 5.2 | 5.2 | -0.23 (-4.24%) | 1,920,851 |
12 Jan 2021 | CNY | 5.44 | 5.48 | 5.37 | 5.43 | 5.43 | +0.03 (+0.56%) | 701,200 |
11 Jan 2021 | CNY | 5.45 | 5.53 | 5.39 | 5.4 | 5.4 | -0.12 (-2.17%) | 1,376,200 |
8 Jan 2021 | CNY | 5.46 | 5.58 | 5.43 | 5.52 | 5.52 | +0.03 (+0.55%) | 1,092,955 |
7 Jan 2021 | CNY | 5.59 | 5.59 | 5.45 | 5.49 | 5.49 | -0.06 (-1.08%) | 1,301,200 |
6 Jan 2021 | CNY | 5.38 | 5.6 | 5.38 | 5.55 | 5.55 | +0.15 (+2.78%) | 1,757,841 |
5 Jan 2021 | CNY | 5.37 | 5.48 | 5.36 | 5.4 | 5.4 | -0.02 (-0.37%) | 903,950 |