Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2021 | CNY | 6.22 | 6.22 | 6.01 | 6.06 | 6.06 | +0.14 (+2.36%) | 2,152,601 |
10 Feb 2021 | CNY | 5.86 | 5.92 | 5.83 | 5.92 | 5.92 | +0.01 (+0.17%) | 2,544,918 |
9 Feb 2021 | CNY | 5.91 | 6.04 | 5.79 | 5.91 | 5.91 | -0.18 (-2.96%) | 5,691,682 |
8 Feb 2021 | CNY | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.32 (-4.99%) | 810,600 |
5 Feb 2021 | CNY | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.34 (-5.04%) | 474,900 |
4 Feb 2021 | CNY | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.36 (-5.06%) | 306,600 |
3 Feb 2021 | CNY | 6.94 | 7.2 | 6.86 | 7.11 | 7.11 | +0.17 (+2.45%) | 3,017,700 |
2 Feb 2021 | CNY | 6.9 | 6.97 | 6.8 | 6.94 | 6.94 | +0.04 (+0.58%) | 2,413,440 |
1 Feb 2021 | CNY | 7.03 | 7.13 | 6.87 | 6.9 | 6.9 | -0.11 (-1.57%) | 2,471,440 |
29 Jan 2021 | CNY | 6.91 | 7.03 | 6.84 | 7.01 | 7.01 | +0.1 (+1.45%) | 2,687,280 |
28 Jan 2021 | CNY | 6.95 | 6.99 | 6.8 | 6.91 | 6.91 | -0.08 (-1.14%) | 3,175,268 |
27 Jan 2021 | CNY | 7.08 | 7.17 | 6.92 | 6.99 | 6.99 | -0.11 (-1.55%) | 1,825,000 |
26 Jan 2021 | CNY | 7.1 | 7.3 | 7.06 | 7.1 | 7.1 | -0.01 (-0.14%) | 1,624,100 |
25 Jan 2021 | CNY | 7.24 | 7.45 | 7.11 | 7.11 | 7.11 | -0.12 (-1.66%) | 2,973,401 |
22 Jan 2021 | CNY | 7.16 | 7.49 | 7.14 | 7.23 | 7.23 | +0.09 (+1.26%) | 2,949,401 |
21 Jan 2021 | CNY | 6.99 | 7.3 | 6.99 | 7.14 | 7.14 | +0.15 (+2.15%) | 1,000,501 |
20 Jan 2021 | CNY | 7.08 | 7.15 | 6.95 | 6.99 | 6.99 | -0.12 (-1.69%) | 1,114,420 |
19 Jan 2021 | CNY | 7.2 | 7.25 | 7.06 | 7.11 | 7.11 | -0.12 (-1.66%) | 1,432,300 |
18 Jan 2021 | CNY | 7 | 7.32 | 6.97 | 7.23 | 7.23 | +0.23 (+3.29%) | 1,986,810 |
15 Jan 2021 | CNY | 6.98 | 7.01 | 6.9 | 7 | 7 | +0.02 (+0.29%) | 1,516,000 |
14 Jan 2021 | CNY | 6.98 | 7.06 | 6.87 | 6.98 | 6.98 | 0.0 (0.0%) | 909,901 |
13 Jan 2021 | CNY | 6.97 | 6.99 | 6.79 | 6.98 | 6.98 | +0.01 (+0.14%) | 1,541,401 |
12 Jan 2021 | CNY | 6.88 | 6.98 | 6.72 | 6.97 | 6.97 | +0.09 (+1.31%) | 2,007,500 |
11 Jan 2021 | CNY | 6.67 | 6.89 | 6.61 | 6.88 | 6.88 | +0.19 (+2.84%) | 2,284,700 |
8 Jan 2021 | CNY | 7 | 7 | 6.61 | 6.69 | 6.69 | -0.27 (-3.88%) | 1,799,500 |
7 Jan 2021 | CNY | 6.97 | 7.05 | 6.91 | 6.96 | 6.96 | -0.02 (-0.29%) | 1,836,707 |
6 Jan 2021 | CNY | 7 | 7.04 | 6.9 | 6.98 | 6.98 | -0.08 (-1.13%) | 1,452,301 |
5 Jan 2021 | CNY | 6.9 | 7.14 | 6.84 | 7.06 | 7.06 | +0.14 (+2.02%) | 2,556,876 |
4 Jan 2021 | CNY | 6.88 | 7.02 | 6.83 | 6.92 | 6.92 | +0.23 (+3.44%) | 3,675,451 |
31 Dec 2020 | CNY | 6.76 | 6.76 | 6.64 | 6.69 | 6.69 | -0.05 (-0.74%) | 639,100 |