Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 6.93 | 7.09 | 6.81 | 6.89 | 6.89 | -0.06 (-0.86%) | 24,260,323 |
22 Feb 2021 | CNY | 7.04 | 7.3 | 6.91 | 6.95 | 6.95 | -0.31 (-4.27%) | 37,457,264 |
19 Feb 2021 | CNY | 6.69 | 7.3 | 6.51 | 7.26 | 7.26 | +0.59 (+8.85%) | 37,630,884 |
18 Feb 2021 | CNY | 6.54 | 6.85 | 6.5 | 6.67 | 6.67 | +0.13 (+1.99%) | 21,790,421 |
10 Feb 2021 | CNY | 6.51 | 6.72 | 6.44 | 6.54 | 6.54 | +0.07 (+1.08%) | 22,584,554 |
9 Feb 2021 | CNY | 6.38 | 6.58 | 6.28 | 6.47 | 6.47 | +0.16 (+2.54%) | 22,523,857 |
8 Feb 2021 | CNY | 6.53 | 6.65 | 6.23 | 6.31 | 6.31 | -0.2 (-3.07%) | 23,545,669 |
5 Feb 2021 | CNY | 6.86 | 6.93 | 6.5 | 6.51 | 6.51 | -0.44 (-6.33%) | 27,384,654 |
4 Feb 2021 | CNY | 7 | 7.24 | 6.82 | 6.95 | 6.95 | -0.05 (-0.71%) | 27,824,034 |
3 Feb 2021 | CNY | 7.32 | 7.32 | 6.95 | 7 | 7 | -0.42 (-5.66%) | 30,716,826 |
2 Feb 2021 | CNY | 7.29 | 7.63 | 7.01 | 7.42 | 7.42 | +0.13 (+1.78%) | 33,368,883 |
1 Feb 2021 | CNY | 7.26 | 7.62 | 7.18 | 7.29 | 7.29 | -0.18 (-2.41%) | 26,126,300 |
29 Jan 2021 | CNY | 7.36 | 7.75 | 7.31 | 7.47 | 7.47 | +0.17 (+2.33%) | 31,729,166 |
28 Jan 2021 | CNY | 7.52 | 7.78 | 7.26 | 7.3 | 7.3 | -0.36 (-4.70%) | 25,583,795 |
27 Jan 2021 | CNY | 7.75 | 7.9 | 7.41 | 7.66 | 7.66 | -0.34 (-4.25%) | 30,065,169 |
26 Jan 2021 | CNY | 8.53 | 8.56 | 7.94 | 8 | 8 | -0.49 (-5.77%) | 34,202,216 |
25 Jan 2021 | CNY | 8.24 | 8.71 | 8.1 | 8.49 | 8.49 | +0.14 (+1.68%) | 36,200,867 |
22 Jan 2021 | CNY | 8.87 | 8.93 | 8.34 | 8.35 | 8.35 | -0.6 (-6.70%) | 40,478,668 |
21 Jan 2021 | CNY | 8.57 | 9.25 | 8.46 | 8.95 | 8.95 | +0.27 (+3.11%) | 58,350,872 |
20 Jan 2021 | CNY | 8.33 | 8.69 | 7.96 | 8.68 | 8.68 | +0.2 (+2.36%) | 35,067,149 |
19 Jan 2021 | CNY | 8.88 | 9.19 | 8.36 | 8.48 | 8.48 | -0.32 (-3.64%) | 45,507,646 |
18 Jan 2021 | CNY | 8.51 | 8.82 | 8.32 | 8.8 | 8.8 | +0.29 (+3.41%) | 34,482,130 |
15 Jan 2021 | CNY | 8.65 | 8.85 | 8.2 | 8.51 | 8.51 | -0.12 (-1.39%) | 34,354,276 |
14 Jan 2021 | CNY | 9.04 | 9.1 | 8.3 | 8.63 | 8.63 | -0.47 (-5.16%) | 42,898,441 |
13 Jan 2021 | CNY | 9.2 | 9.67 | 8.9 | 9.1 | 9.1 | -0.29 (-3.09%) | 43,395,438 |
12 Jan 2021 | CNY | 9 | 9.49 | 8.86 | 9.39 | 9.39 | +0.19 (+2.07%) | 43,804,127 |
11 Jan 2021 | CNY | 9.95 | 9.95 | 9.2 | 9.2 | 9.2 | -1.02 (-9.98%) | 54,006,411 |
8 Jan 2021 | CNY | 9.78 | 10.53 | 9.72 | 10.22 | 10.22 | +0.44 (+4.50%) | 62,604,026 |
7 Jan 2021 | CNY | 10.24 | 10.3 | 9.64 | 9.78 | 9.78 | -0.61 (-5.87%) | 52,430,818 |
6 Jan 2021 | CNY | 10.91 | 10.98 | 10.11 | 10.39 | 10.39 | -0.74 (-6.65%) | 68,585,519 |