Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2021 | CNY | 5.87 | 6.11 | 5.83 | 6.08 | 6.08 | +0.17 (+2.88%) | 19,333,974 |
18 Feb 2021 | CNY | 5.8 | 5.95 | 5.76 | 5.91 | 5.91 | +0.21 (+3.68%) | 18,842,517 |
10 Feb 2021 | CNY | 5.86 | 5.89 | 5.67 | 5.7 | 5.7 | -0.14 (-2.40%) | 16,205,169 |
9 Feb 2021 | CNY | 5.75 | 5.91 | 5.73 | 5.84 | 5.84 | +0.05 (+0.86%) | 14,371,475 |
8 Feb 2021 | CNY | 5.75 | 5.88 | 5.62 | 5.79 | 5.79 | 0.0 (0.0%) | 16,112,469 |
5 Feb 2021 | CNY | 6.13 | 6.18 | 5.67 | 5.79 | 5.79 | -0.45 (-7.21%) | 33,513,506 |
4 Feb 2021 | CNY | 6.13 | 6.45 | 6.04 | 6.24 | 6.24 | +0.03 (+0.48%) | 23,317,201 |
3 Feb 2021 | CNY | 6.36 | 6.53 | 6.08 | 6.21 | 6.21 | -0.21 (-3.27%) | 29,801,436 |
2 Feb 2021 | CNY | 6.2 | 6.61 | 6.16 | 6.42 | 6.42 | +0.14 (+2.23%) | 31,673,233 |
1 Feb 2021 | CNY | 6.08 | 6.41 | 6.02 | 6.28 | 6.28 | +0.1 (+1.62%) | 25,991,068 |
29 Jan 2021 | CNY | 6.04 | 6.49 | 5.99 | 6.18 | 6.18 | +0.21 (+3.52%) | 31,396,982 |
28 Jan 2021 | CNY | 6.06 | 6.11 | 5.94 | 5.97 | 5.97 | -0.17 (-2.77%) | 15,804,936 |
27 Jan 2021 | CNY | 6.01 | 6.18 | 5.88 | 6.14 | 6.14 | +0.09 (+1.49%) | 20,151,861 |
26 Jan 2021 | CNY | 6.3 | 6.3 | 5.97 | 6.05 | 6.05 | -0.36 (-5.62%) | 31,663,302 |
25 Jan 2021 | CNY | 6.31 | 6.68 | 6.21 | 6.41 | 6.41 | +0.07 (+1.10%) | 37,393,733 |
22 Jan 2021 | CNY | 6.45 | 6.5 | 6.24 | 6.34 | 6.34 | -0.13 (-2.01%) | 33,585,156 |
21 Jan 2021 | CNY | 6.54 | 6.69 | 6.43 | 6.47 | 6.47 | -0.19 (-2.85%) | 46,897,393 |
20 Jan 2021 | CNY | 6.52 | 6.78 | 6.42 | 6.66 | 6.66 | +0.15 (+2.30%) | 60,796,024 |
19 Jan 2021 | CNY | 7.2 | 7.35 | 6.51 | 6.51 | 6.51 | -0.34 (-4.96%) | 80,885,076 |
18 Jan 2021 | CNY | 6.16 | 6.85 | 6.16 | 6.85 | 6.85 | +0.62 (+9.95%) | 38,607,299 |
15 Jan 2021 | CNY | 6.58 | 6.86 | 6.18 | 6.23 | 6.23 | -0.33 (-5.03%) | 75,773,241 |
14 Jan 2021 | CNY | 7 | 7.37 | 6.41 | 6.56 | 6.56 | -0.22 (-3.24%) | 106,506,301 |
13 Jan 2021 | CNY | 6.6 | 6.78 | 6.48 | 6.78 | 6.78 | +0.62 (+10.06%) | 85,397,922 |
12 Jan 2021 | CNY | 5.65 | 6.16 | 5.6 | 6.16 | 6.16 | +0.56 (+10.00%) | 17,005,506 |
11 Jan 2021 | CNY | 6.09 | 6.14 | 5.6 | 5.6 | 5.6 | -0.45 (-7.44%) | 32,943,422 |
8 Jan 2021 | CNY | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | -0.3 (-4.72%) | 32,505,342 |
7 Jan 2021 | CNY | 6.24 | 6.5 | 6.01 | 6.35 | 6.35 | +0.13 (+2.09%) | 49,151,704 |
6 Jan 2021 | CNY | 6.18 | 6.32 | 6.09 | 6.22 | 6.22 | -0.1 (-1.58%) | 33,014,690 |
5 Jan 2021 | CNY | 6.15 | 6.46 | 6.11 | 6.32 | 6.32 | +0.14 (+2.27%) | 48,951,198 |
4 Jan 2021 | CNY | 5.86 | 6.3 | 5.8 | 6.18 | 6.18 | +0.29 (+4.92%) | 43,629,515 |