Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.37 | 5.66 | 5.27 | 5.61 | 5.61 | +0.25 (+4.66%) | 25,315,754 |
2 Mar 2021 | CNY | 5.35 | 5.43 | 5.25 | 5.36 | 5.36 | +0.08 (+1.52%) | 21,142,469 |
1 Mar 2021 | CNY | 5.14 | 5.3 | 5.12 | 5.28 | 5.28 | +0.2 (+3.94%) | 17,476,076 |
26 Feb 2021 | CNY | 5.02 | 5.17 | 5 | 5.08 | 5.08 | 0.0 (0.0%) | 8,305,395 |
25 Feb 2021 | CNY | 5.15 | 5.32 | 5.07 | 5.08 | 5.08 | -0.02 (-0.39%) | 10,367,824 |
24 Feb 2021 | CNY | 5.11 | 5.15 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 9,511,148 |
23 Feb 2021 | CNY | 5.19 | 5.2 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 13,071,091 |
22 Feb 2021 | CNY | 5.03 | 5.26 | 4.98 | 5.12 | 5.12 | +0.2 (+4.07%) | 26,316,602 |
19 Feb 2021 | CNY | 4.63 | 5.05 | 4.61 | 4.92 | 4.92 | +0.3 (+6.49%) | 22,401,858 |
18 Feb 2021 | CNY | 4.52 | 4.65 | 4.52 | 4.62 | 4.62 | +0.14 (+3.13%) | 14,783,338 |
10 Feb 2021 | CNY | 4.53 | 4.53 | 4.43 | 4.48 | 4.48 | -0.04 (-0.88%) | 15,654,800 |
9 Feb 2021 | CNY | 4.58 | 4.58 | 4.43 | 4.52 | 4.52 | -0.01 (-0.22%) | 18,345,261 |
8 Feb 2021 | CNY | 4.5 | 4.58 | 4.41 | 4.53 | 4.53 | +0.03 (+0.67%) | 16,727,964 |
5 Feb 2021 | CNY | 4.67 | 4.76 | 4.48 | 4.5 | 4.5 | -0.16 (-3.43%) | 7,359,135 |
4 Feb 2021 | CNY | 4.76 | 4.78 | 4.61 | 4.66 | 4.66 | -0.13 (-2.71%) | 5,018,417 |
3 Feb 2021 | CNY | 4.89 | 4.89 | 4.69 | 4.79 | 4.79 | -0.11 (-2.24%) | 7,792,032 |
2 Feb 2021 | CNY | 4.9 | 4.93 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 4,656,900 |
1 Feb 2021 | CNY | 4.82 | 4.92 | 4.77 | 4.91 | 4.91 | +0.04 (+0.82%) | 5,410,739 |
29 Jan 2021 | CNY | 4.97 | 5.03 | 4.8 | 4.87 | 4.87 | -0.12 (-2.40%) | 9,462,535 |
28 Jan 2021 | CNY | 5.04 | 5.11 | 4.98 | 4.99 | 4.99 | -0.08 (-1.58%) | 6,634,969 |
27 Jan 2021 | CNY | 5.07 | 5.11 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 4,616,622 |
26 Jan 2021 | CNY | 5.14 | 5.18 | 5.04 | 5.06 | 5.06 | -0.08 (-1.56%) | 8,310,959 |
25 Jan 2021 | CNY | 5.25 | 5.25 | 5.13 | 5.14 | 5.14 | -0.14 (-2.65%) | 10,539,256 |
22 Jan 2021 | CNY | 5.27 | 5.28 | 5.12 | 5.28 | 5.28 | +0.03 (+0.57%) | 12,072,096 |
21 Jan 2021 | CNY | 5.26 | 5.31 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 8,219,319 |
20 Jan 2021 | CNY | 5.37 | 5.37 | 5.22 | 5.25 | 5.25 | -0.09 (-1.69%) | 8,541,450 |
19 Jan 2021 | CNY | 5.41 | 5.44 | 5.32 | 5.34 | 5.34 | -0.07 (-1.29%) | 6,837,846 |
18 Jan 2021 | CNY | 5.32 | 5.48 | 5.32 | 5.41 | 5.41 | +0.05 (+0.93%) | 7,064,849 |
15 Jan 2021 | CNY | 5.28 | 5.42 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 6,398,373 |
14 Jan 2021 | CNY | 5.38 | 5.47 | 5.28 | 5.3 | 5.3 | -0.15 (-2.75%) | 9,285,623 |