Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 5.8 | 5.83 | 5.71 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,476,656 |
6 Apr 2021 | CNY | 5.9 | 5.98 | 5.77 | 5.8 | 5.8 | -0.08 (-1.36%) | 4,449,700 |
2 Apr 2021 | CNY | 5.9 | 6.02 | 5.86 | 5.88 | 5.88 | +0.05 (+0.86%) | 5,010,265 |
1 Apr 2021 | CNY | 5.91 | 5.91 | 5.78 | 5.83 | 5.83 | -0.15 (-2.51%) | 5,912,300 |
31 Mar 2021 | CNY | 5.62 | 6.12 | 5.61 | 5.98 | 5.98 | +0.31 (+5.47%) | 12,815,743 |
30 Mar 2021 | CNY | 5.52 | 5.68 | 5.44 | 5.67 | 5.67 | +0.11 (+1.98%) | 4,804,803 |
29 Mar 2021 | CNY | 5.61 | 5.65 | 5.52 | 5.56 | 5.56 | -0.03 (-0.54%) | 4,083,200 |
26 Mar 2021 | CNY | 5.56 | 5.62 | 5.51 | 5.59 | 5.59 | +0.03 (+0.54%) | 3,345,300 |
25 Mar 2021 | CNY | 5.53 | 5.68 | 5.43 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,703,500 |
24 Mar 2021 | CNY | 5.63 | 5.66 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 5,105,325 |
23 Mar 2021 | CNY | 5.82 | 5.83 | 5.6 | 5.64 | 5.64 | -0.17 (-2.93%) | 6,436,025 |
22 Mar 2021 | CNY | 5.82 | 5.86 | 5.8 | 5.81 | 5.81 | -0.02 (-0.34%) | 4,085,775 |
19 Mar 2021 | CNY | 5.87 | 5.91 | 5.81 | 5.83 | 5.83 | -0.06 (-1.02%) | 3,948,700 |
18 Mar 2021 | CNY | 5.94 | 5.99 | 5.88 | 5.89 | 5.89 | -0.05 (-0.84%) | 4,300,717 |
17 Mar 2021 | CNY | 6.02 | 6.04 | 5.92 | 5.94 | 5.94 | -0.07 (-1.16%) | 3,432,500 |
16 Mar 2021 | CNY | 5.9 | 6.07 | 5.88 | 6.01 | 6.01 | +0.11 (+1.86%) | 4,159,000 |
15 Mar 2021 | CNY | 5.95 | 5.96 | 5.83 | 5.9 | 5.9 | -0.03 (-0.51%) | 4,121,804 |
12 Mar 2021 | CNY | 6.03 | 6.03 | 5.9 | 5.93 | 5.93 | -0.04 (-0.67%) | 3,850,300 |
11 Mar 2021 | CNY | 5.95 | 6.05 | 5.9 | 5.97 | 5.97 | +0.02 (+0.34%) | 4,121,800 |
10 Mar 2021 | CNY | 6.15 | 6.15 | 5.93 | 5.95 | 5.95 | -0.09 (-1.49%) | 3,558,302 |
9 Mar 2021 | CNY | 6.16 | 6.18 | 5.86 | 6.04 | 6.04 | -0.13 (-2.11%) | 5,156,603 |
8 Mar 2021 | CNY | 6.3 | 6.36 | 6.14 | 6.17 | 6.17 | -0.06 (-0.96%) | 4,980,900 |
5 Mar 2021 | CNY | 6.15 | 6.28 | 6.06 | 6.23 | 6.23 | +0.07 (+1.14%) | 4,000,850 |
4 Mar 2021 | CNY | 6.26 | 6.33 | 6.16 | 6.16 | 6.16 | -0.09 (-1.44%) | 5,157,900 |
3 Mar 2021 | CNY | 6.22 | 6.28 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,943,500 |
2 Mar 2021 | CNY | 6.36 | 6.36 | 6.17 | 6.2 | 6.2 | -0.08 (-1.27%) | 5,970,203 |
1 Mar 2021 | CNY | 5.88 | 6.34 | 5.88 | 6.28 | 6.28 | +0.41 (+6.98%) | 10,410,525 |
26 Feb 2021 | CNY | 5.93 | 5.96 | 5.85 | 5.87 | 5.87 | -0.1 (-1.68%) | 3,888,800 |
25 Feb 2021 | CNY | 6.11 | 6.11 | 5.88 | 5.97 | 5.97 | -0.08 (-1.32%) | 6,655,752 |
24 Feb 2021 | CNY | 6.22 | 6.23 | 5.96 | 6.05 | 6.05 | -0.16 (-2.58%) | 7,424,650 |