Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 5.36 | 5.36 | 5.08 | 5.19 | 5.19 | -0.17 (-3.17%) | 44,281,979 |
1 Mar 2021 | CNY | 5.29 | 5.43 | 5.27 | 5.36 | 5.36 | +0.16 (+3.08%) | 45,538,189 |
26 Feb 2021 | CNY | 5.2 | 5.4 | 5.15 | 5.2 | 5.2 | -0.21 (-3.88%) | 46,477,991 |
25 Feb 2021 | CNY | 5.5 | 5.63 | 5.33 | 5.41 | 5.41 | -0.07 (-1.28%) | 55,072,602 |
24 Feb 2021 | CNY | 5.55 | 5.66 | 5.37 | 5.48 | 5.48 | -0.09 (-1.62%) | 75,233,820 |
23 Feb 2021 | CNY | 5.41 | 5.85 | 5.41 | 5.57 | 5.57 | +0.1 (+1.83%) | 117,711,810 |
22 Feb 2021 | CNY | 5.45 | 5.74 | 5.3 | 5.47 | 5.47 | +0.2 (+3.80%) | 124,172,258 |
19 Feb 2021 | CNY | 4.83 | 5.27 | 4.79 | 5.27 | 5.27 | +0.48 (+10.02%) | 87,772,568 |
18 Feb 2021 | CNY | 4.75 | 4.9 | 4.73 | 4.79 | 4.79 | +0.12 (+2.57%) | 40,682,444 |
10 Feb 2021 | CNY | 4.64 | 4.76 | 4.6 | 4.67 | 4.67 | +0.09 (+1.97%) | 35,012,931 |
9 Feb 2021 | CNY | 4.53 | 4.7 | 4.47 | 4.58 | 4.58 | +0.07 (+1.55%) | 27,048,420 |
8 Feb 2021 | CNY | 4.58 | 4.62 | 4.38 | 4.51 | 4.51 | -0.07 (-1.53%) | 32,792,877 |
5 Feb 2021 | CNY | 4.63 | 4.72 | 4.55 | 4.58 | 4.58 | -0.09 (-1.93%) | 33,814,458 |
4 Feb 2021 | CNY | 4.75 | 4.84 | 4.54 | 4.67 | 4.67 | -0.16 (-3.31%) | 49,284,558 |
3 Feb 2021 | CNY | 4.91 | 4.96 | 4.73 | 4.83 | 4.83 | -0.19 (-3.78%) | 67,438,767 |
2 Feb 2021 | CNY | 4.89 | 5.06 | 4.82 | 5.02 | 5.02 | +0.03 (+0.60%) | 72,272,087 |
1 Feb 2021 | CNY | 4.7 | 5.05 | 4.64 | 4.99 | 4.99 | +0.26 (+5.50%) | 92,952,639 |
29 Jan 2021 | CNY | 4.6 | 4.85 | 4.51 | 4.73 | 4.73 | +0.2 (+4.42%) | 85,822,908 |
28 Jan 2021 | CNY | 4.47 | 4.63 | 4.43 | 4.53 | 4.53 | -0.04 (-0.88%) | 40,328,179 |
27 Jan 2021 | CNY | 4.33 | 4.65 | 4.33 | 4.57 | 4.57 | +0.21 (+4.82%) | 58,017,613 |
26 Jan 2021 | CNY | 4.44 | 4.49 | 4.29 | 4.36 | 4.36 | -0.12 (-2.68%) | 32,109,267 |
25 Jan 2021 | CNY | 4.42 | 4.53 | 4.34 | 4.48 | 4.48 | +0.06 (+1.36%) | 42,518,824 |
22 Jan 2021 | CNY | 4.4 | 4.54 | 4.33 | 4.42 | 4.42 | +0.06 (+1.38%) | 36,763,674 |
21 Jan 2021 | CNY | 4.41 | 4.42 | 4.31 | 4.36 | 4.36 | -0.08 (-1.80%) | 27,320,672 |
20 Jan 2021 | CNY | 4.41 | 4.44 | 4.31 | 4.44 | 4.44 | +0.03 (+0.68%) | 26,573,236 |
19 Jan 2021 | CNY | 4.5 | 4.57 | 4.36 | 4.41 | 4.41 | -0.12 (-2.65%) | 44,363,075 |
18 Jan 2021 | CNY | 4.4 | 4.68 | 4.4 | 4.53 | 4.53 | +0.11 (+2.49%) | 64,749,102 |
15 Jan 2021 | CNY | 4.45 | 4.53 | 4.36 | 4.42 | 4.42 | -0.03 (-0.67%) | 48,905,476 |
14 Jan 2021 | CNY | 4.34 | 4.64 | 4.27 | 4.45 | 4.45 | +0.02 (+0.45%) | 61,339,090 |
13 Jan 2021 | CNY | 4.4 | 4.54 | 4.3 | 4.43 | 4.43 | +0.06 (+1.37%) | 91,655,666 |