Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.2923 | 5.4077 | 5.1846 | 5.2692 | 5.2692 | -0.154 (-2.84%) | 115,415,632 |
22 Feb 2021 | CNY | 5.1231 | 5.6539 | 5.0692 | 5.4231 | 5.4231 | +0.285 (+5.54%) | 218,459,343 |
19 Feb 2021 | CNY | 4.7846 | 5.2923 | 4.7539 | 5.1385 | 5.1385 | +0.254 (+5.20%) | 123,865,190 |
18 Feb 2021 | CNY | 4.6539 | 4.9077 | 4.5846 | 4.8846 | 4.8846 | +0.423 (+9.48%) | 92,333,199 |
10 Feb 2021 | CNY | 4.6692 | 4.7077 | 4.4231 | 4.4615 | 4.4615 | -0.162 (-3.50%) | 61,246,625 |
9 Feb 2021 | CNY | 4.4308 | 4.7615 | 4.3769 | 4.6231 | 4.6231 | +0.223 (+5.07%) | 67,297,490 |
8 Feb 2021 | CNY | 4.2692 | 4.4769 | 4.2154 | 4.4 | 4.4 | +0.038 (+0.88%) | 47,543,739 |
5 Feb 2021 | CNY | 4.7539 | 4.7692 | 4.3615 | 4.3615 | 4.3615 | -0.485 (-10.00%) | 91,586,233 |
4 Feb 2021 | CNY | 4.6615 | 4.9385 | 4.6308 | 4.8462 | 4.8462 | +0.115 (+2.44%) | 87,397,286 |
3 Feb 2021 | CNY | 4.9308 | 4.9769 | 4.7154 | 4.7308 | 4.7308 | -0.369 (-7.24%) | 100,673,218 |
2 Feb 2021 | CNY | 5.5 | 5.5 | 4.8846 | 5.1 | 5.1 | -0.215 (-4.05%) | 136,650,384 |
1 Feb 2021 | CNY | 4.8154 | 5.3154 | 4.7769 | 5.3154 | 5.3154 | +0.485 (+10.03%) | 50,443,559 |
29 Jan 2021 | CNY | 5.0539 | 5.4769 | 4.8 | 4.8308 | 4.8308 | -0.223 (-4.41%) | 84,842,067 |
28 Jan 2021 | CNY | 5.0077 | 5.3385 | 5.0077 | 5.0539 | 5.0539 | -0.131 (-2.52%) | 74,382,544 |
27 Jan 2021 | CNY | 5.3692 | 5.4846 | 5.1231 | 5.1846 | 5.1846 | -0.215 (-3.99%) | 87,717,453 |
26 Jan 2021 | CNY | 5.2462 | 5.6615 | 5.2077 | 5.4 | 5.4 | +0.085 (+1.59%) | 102,067,093 |
25 Jan 2021 | CNY | 5.1692 | 5.3846 | 5.0769 | 5.3154 | 5.3154 | +0.115 (+2.22%) | 86,304,596 |
22 Jan 2021 | CNY | 5.2 | 5.4 | 5.0923 | 5.2 | 5.2 | +0.069 (+1.35%) | 149,596,608 |
21 Jan 2021 | CNY | 4.6846 | 5.1308 | 4.6769 | 5.1308 | 5.1308 | +0.469 (+10.07%) | 71,622,834 |
20 Jan 2021 | CNY | 4.6539 | 4.6769 | 4.5077 | 4.6615 | 4.6615 | +0.046 (+1.00%) | 32,505,200 |
19 Jan 2021 | CNY | 4.6615 | 4.8 | 4.6077 | 4.6154 | 4.6154 | -0.123 (-2.60%) | 37,171,373 |
18 Jan 2021 | CNY | 4.4692 | 4.7846 | 4.4615 | 4.7385 | 4.7385 | +0.154 (+3.36%) | 56,212,735 |
15 Jan 2021 | CNY | 4.4308 | 4.6308 | 4.4308 | 4.5846 | 4.5846 | +0.215 (+4.93%) | 45,955,640 |
14 Jan 2021 | CNY | 4.6 | 4.6154 | 4.3539 | 4.3692 | 4.3692 | -0.238 (-5.18%) | 43,001,431 |
13 Jan 2021 | CNY | 4.7692 | 4.7692 | 4.5846 | 4.6077 | 4.6077 | -0.162 (-3.39%) | 47,647,941 |
12 Jan 2021 | CNY | 4.7385 | 4.8385 | 4.6846 | 4.7692 | 4.7692 | 0.0 (0.0%) | 42,874,183 |
11 Jan 2021 | CNY | 5.0231 | 5.0462 | 4.7308 | 4.7692 | 4.7692 | -0.392 (-7.60%) | 66,304,618 |
8 Jan 2021 | CNY | 5.2385 | 5.2692 | 5 | 5.1615 | 5.1615 | -0.139 (-2.61%) | 68,783,202 |
7 Jan 2021 | CNY | 5.0385 | 5.4462 | 4.9692 | 5.3 | 5.3 | +0.231 (+4.55%) | 125,842,180 |
6 Jan 2021 | CNY | 5.0846 | 5.1923 | 4.8923 | 5.0692 | 5.0692 | -0.069 (-1.35%) | 91,073,712 |