Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.63 | 5.69 | 5.6 | 5.68 | 5.68 | +0.06 (+1.07%) | 7,662,240 |
2 Mar 2021 | CNY | 5.62 | 5.71 | 5.56 | 5.62 | 5.62 | 0.0 (0.0%) | 8,222,319 |
1 Mar 2021 | CNY | 5.53 | 5.65 | 5.52 | 5.62 | 5.62 | +0.11 (+2.00%) | 7,845,328 |
26 Feb 2021 | CNY | 5.54 | 5.59 | 5.47 | 5.51 | 5.51 | -0.08 (-1.43%) | 6,752,937 |
25 Feb 2021 | CNY | 5.64 | 5.67 | 5.56 | 5.59 | 5.59 | -0.04 (-0.71%) | 6,726,184 |
24 Feb 2021 | CNY | 5.7 | 5.73 | 5.53 | 5.63 | 5.63 | -0.07 (-1.23%) | 12,037,021 |
23 Feb 2021 | CNY | 5.77 | 5.86 | 5.67 | 5.7 | 5.7 | -0.07 (-1.21%) | 11,796,057 |
22 Feb 2021 | CNY | 5.69 | 5.93 | 5.6 | 5.77 | 5.77 | +0.11 (+1.94%) | 19,949,324 |
19 Feb 2021 | CNY | 5.68 | 5.7 | 5.52 | 5.66 | 5.66 | 0.0 (0.0%) | 12,270,844 |
18 Feb 2021 | CNY | 5.4 | 5.9 | 5.35 | 5.66 | 5.66 | +0.3 (+5.60%) | 24,293,960 |
10 Feb 2021 | CNY | 5.95 | 5.99 | 5.36 | 5.36 | 5.36 | -0.59 (-9.92%) | 38,444,060 |
9 Feb 2021 | CNY | 5.87 | 6.08 | 5.85 | 5.95 | 5.95 | +0.06 (+1.02%) | 13,573,406 |
8 Feb 2021 | CNY | 5.87 | 5.92 | 5.75 | 5.89 | 5.89 | +0.02 (+0.34%) | 7,972,332 |
5 Feb 2021 | CNY | 5.83 | 5.99 | 5.79 | 5.87 | 5.87 | +0.01 (+0.17%) | 11,944,043 |
4 Feb 2021 | CNY | 5.8 | 6.04 | 5.71 | 5.86 | 5.86 | +0.05 (+0.86%) | 14,339,707 |
3 Feb 2021 | CNY | 5.92 | 5.96 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 7,943,580 |
2 Feb 2021 | CNY | 5.86 | 5.98 | 5.85 | 5.95 | 5.95 | +0.01 (+0.17%) | 8,207,677 |
1 Feb 2021 | CNY | 6.03 | 6.14 | 5.84 | 5.94 | 5.94 | -0.03 (-0.50%) | 10,479,300 |
29 Jan 2021 | CNY | 6.14 | 6.28 | 5.9 | 5.97 | 5.97 | -0.19 (-3.08%) | 14,315,919 |
28 Jan 2021 | CNY | 6.27 | 6.32 | 6.14 | 6.16 | 6.16 | -0.15 (-2.38%) | 11,695,992 |
27 Jan 2021 | CNY | 6.07 | 6.39 | 6.06 | 6.31 | 6.31 | +0.23 (+3.78%) | 15,288,360 |
26 Jan 2021 | CNY | 6.29 | 6.34 | 6.06 | 6.08 | 6.08 | -0.22 (-3.49%) | 11,533,353 |
25 Jan 2021 | CNY | 6.33 | 6.47 | 6.24 | 6.3 | 6.3 | -0.09 (-1.41%) | 14,687,218 |
22 Jan 2021 | CNY | 6.29 | 6.44 | 6.29 | 6.39 | 6.39 | +0.07 (+1.11%) | 19,868,335 |
21 Jan 2021 | CNY | 6.09 | 6.39 | 6.06 | 6.32 | 6.32 | +0.23 (+3.78%) | 19,628,440 |
20 Jan 2021 | CNY | 5.92 | 6.13 | 5.92 | 6.09 | 6.09 | +0.14 (+2.35%) | 11,252,140 |
19 Jan 2021 | CNY | 5.98 | 6.05 | 5.93 | 5.95 | 5.95 | -0.04 (-0.67%) | 12,238,629 |
18 Jan 2021 | CNY | 5.88 | 6 | 5.88 | 5.99 | 5.99 | +0.11 (+1.87%) | 15,113,143 |
15 Jan 2021 | CNY | 5.78 | 5.9 | 5.65 | 5.88 | 5.88 | +0.14 (+2.44%) | 11,108,281 |
14 Jan 2021 | CNY | 5.73 | 5.83 | 5.65 | 5.74 | 5.74 | +0.01 (+0.17%) | 10,969,700 |