Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.17 | 5.3 | 5.15 | 5.28 | 5.28 | +0.09 (+1.73%) | 2,079,390 |
2 Mar 2021 | CNY | 5.27 | 5.32 | 5.16 | 5.19 | 5.19 | -0.08 (-1.52%) | 1,635,972 |
1 Mar 2021 | CNY | 5.16 | 5.27 | 5.16 | 5.27 | 5.27 | +0.09 (+1.74%) | 1,852,066 |
26 Feb 2021 | CNY | 5.21 | 5.29 | 5.17 | 5.18 | 5.18 | -0.07 (-1.33%) | 1,929,710 |
25 Feb 2021 | CNY | 5.33 | 5.33 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 1,015,170 |
24 Feb 2021 | CNY | 5.22 | 5.38 | 5.21 | 5.27 | 5.27 | -0.01 (-0.19%) | 1,559,700 |
23 Feb 2021 | CNY | 5.32 | 5.36 | 5.21 | 5.28 | 5.28 | -0.06 (-1.12%) | 2,904,747 |
22 Feb 2021 | CNY | 5.25 | 5.43 | 5.23 | 5.34 | 5.34 | +0.1 (+1.91%) | 3,904,400 |
19 Feb 2021 | CNY | 5.1 | 5.27 | 5.09 | 5.24 | 5.24 | +0.1 (+1.95%) | 2,563,036 |
18 Feb 2021 | CNY | 5.03 | 5.15 | 4.99 | 5.14 | 5.14 | +0.15 (+3.01%) | 2,525,205 |
10 Feb 2021 | CNY | 4.99 | 5.01 | 4.93 | 4.99 | 4.99 | 0.0 (0.0%) | 1,451,941 |
9 Feb 2021 | CNY | 4.99 | 5.01 | 4.9 | 4.99 | 4.99 | -0.02 (-0.40%) | 2,403,698 |
8 Feb 2021 | CNY | 4.86 | 5.04 | 4.85 | 5.01 | 5.01 | +0.15 (+3.09%) | 2,848,219 |
5 Feb 2021 | CNY | 4.86 | 4.96 | 4.79 | 4.86 | 4.86 | +0.07 (+1.46%) | 1,644,100 |
4 Feb 2021 | CNY | 4.95 | 4.96 | 4.77 | 4.79 | 4.79 | -0.1 (-2.04%) | 2,424,699 |
3 Feb 2021 | CNY | 4.98 | 4.98 | 4.86 | 4.89 | 4.89 | -0.11 (-2.20%) | 1,721,953 |
2 Feb 2021 | CNY | 4.93 | 5.08 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 2,036,599 |
1 Feb 2021 | CNY | 4.84 | 5.03 | 4.82 | 4.96 | 4.96 | +0.15 (+3.12%) | 2,606,738 |
29 Jan 2021 | CNY | 4.97 | 4.99 | 4.8 | 4.81 | 4.81 | -0.16 (-3.22%) | 3,399,040 |
28 Jan 2021 | CNY | 4.95 | 5 | 4.93 | 4.97 | 4.97 | 0.0 (0.0%) | 1,368,798 |
27 Jan 2021 | CNY | 5.02 | 5.04 | 4.94 | 4.97 | 4.97 | -0.04 (-0.80%) | 1,494,740 |
26 Jan 2021 | CNY | 4.94 | 5.04 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 1,926,612 |
25 Jan 2021 | CNY | 5 | 5.04 | 4.95 | 4.97 | 4.97 | -0.08 (-1.58%) | 2,036,412 |
22 Jan 2021 | CNY | 5.19 | 5.19 | 5 | 5.05 | 5.05 | -0.12 (-2.32%) | 2,778,118 |
21 Jan 2021 | CNY | 5.15 | 5.26 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,708,503 |
20 Jan 2021 | CNY | 5.2 | 5.27 | 5.14 | 5.18 | 5.18 | -0.09 (-1.71%) | 2,368,884 |
19 Jan 2021 | CNY | 5.3 | 5.33 | 5.23 | 5.27 | 5.27 | -0.05 (-0.94%) | 3,024,175 |
18 Jan 2021 | CNY | 5.34 | 5.41 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 2,449,043 |
15 Jan 2021 | CNY | 5.27 | 5.37 | 5.21 | 5.34 | 5.34 | +0.11 (+2.10%) | 3,085,111 |
14 Jan 2021 | CNY | 5.09 | 5.3 | 5.01 | 5.23 | 5.23 | +0.11 (+2.15%) | 3,609,559 |