Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.33 | 5.4 | 5.29 | 5.3 | 5.3 | -0.08 (-1.49%) | 1,493,321 |
22 Feb 2021 | CNY | 5.4 | 5.51 | 5.37 | 5.38 | 5.38 | +0.03 (+0.56%) | 1,742,200 |
19 Feb 2021 | CNY | 5.21 | 5.37 | 5.14 | 5.35 | 5.35 | +0.15 (+2.88%) | 1,257,200 |
18 Feb 2021 | CNY | 5.15 | 5.25 | 5.15 | 5.2 | 5.2 | +0.07 (+1.36%) | 1,151,900 |
10 Feb 2021 | CNY | 5.13 | 5.15 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 773,894 |
9 Feb 2021 | CNY | 5.1 | 5.12 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 719,186 |
8 Feb 2021 | CNY | 5.03 | 5.16 | 4.91 | 5.1 | 5.1 | -0.09 (-1.73%) | 2,336,663 |
5 Feb 2021 | CNY | 5.46 | 5.5 | 5.1 | 5.19 | 5.19 | -0.02 (-0.38%) | 3,662,926 |
4 Feb 2021 | CNY | 5.13 | 5.27 | 4.86 | 5.21 | 5.21 | +0.09 (+1.76%) | 3,296,278 |
3 Feb 2021 | CNY | 5.25 | 5.27 | 5.12 | 5.12 | 5.12 | -0.15 (-2.85%) | 1,154,500 |
2 Feb 2021 | CNY | 5.31 | 5.32 | 5.21 | 5.27 | 5.27 | -0.03 (-0.57%) | 1,585,303 |
1 Feb 2021 | CNY | 5.41 | 5.43 | 5.23 | 5.3 | 5.3 | -0.11 (-2.03%) | 1,553,600 |
29 Jan 2021 | CNY | 5.39 | 5.46 | 5.31 | 5.41 | 5.41 | +0.03 (+0.56%) | 1,354,000 |
28 Jan 2021 | CNY | 5.37 | 5.43 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 549,100 |
27 Jan 2021 | CNY | 5.44 | 5.46 | 5.34 | 5.41 | 5.41 | -0.02 (-0.37%) | 803,700 |
26 Jan 2021 | CNY | 5.5 | 5.57 | 5.41 | 5.43 | 5.43 | -0.11 (-1.99%) | 1,192,800 |
25 Jan 2021 | CNY | 5.71 | 5.71 | 5.54 | 5.54 | 5.54 | -0.08 (-1.42%) | 629,800 |
22 Jan 2021 | CNY | 5.74 | 5.77 | 5.6 | 5.62 | 5.62 | -0.14 (-2.43%) | 924,940 |
21 Jan 2021 | CNY | 5.87 | 5.87 | 5.75 | 5.76 | 5.76 | -0.06 (-1.03%) | 862,989 |
20 Jan 2021 | CNY | 5.79 | 5.82 | 5.74 | 5.82 | 5.82 | +0.06 (+1.04%) | 540,200 |
19 Jan 2021 | CNY | 5.75 | 5.84 | 5.7 | 5.76 | 5.76 | +0.01 (+0.17%) | 744,844 |
18 Jan 2021 | CNY | 5.73 | 5.82 | 5.69 | 5.75 | 5.75 | +0.01 (+0.17%) | 909,400 |
15 Jan 2021 | CNY | 5.67 | 5.76 | 5.61 | 5.74 | 5.74 | +0.07 (+1.23%) | 638,678 |
14 Jan 2021 | CNY | 5.59 | 5.74 | 5.53 | 5.67 | 5.67 | +0.08 (+1.43%) | 894,908 |
13 Jan 2021 | CNY | 5.7 | 5.7 | 5.5 | 5.59 | 5.59 | -0.11 (-1.93%) | 1,063,203 |
12 Jan 2021 | CNY | 5.81 | 5.88 | 5.61 | 5.7 | 5.7 | -0.12 (-2.06%) | 1,770,710 |
11 Jan 2021 | CNY | 6.03 | 6.03 | 5.81 | 5.82 | 5.82 | -0.26 (-4.28%) | 1,738,910 |
8 Jan 2021 | CNY | 6.05 | 6.13 | 6 | 6.08 | 6.08 | 0.0 (0.0%) | 1,100,048 |
7 Jan 2021 | CNY | 6.22 | 6.24 | 6 | 6.08 | 6.08 | -0.17 (-2.72%) | 1,577,800 |
6 Jan 2021 | CNY | 6.29 | 6.29 | 6.21 | 6.25 | 6.25 | -0.03 (-0.48%) | 1,505,248 |