Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.9 | 5.96 | 5.8 | 5.88 | 5.88 | +0.01 (+0.17%) | 5,109,729 |
22 Feb 2021 | CNY | 5.7 | 6.04 | 5.69 | 5.87 | 5.87 | +0.19 (+3.35%) | 15,639,791 |
19 Feb 2021 | CNY | 5.58 | 5.72 | 5.55 | 5.68 | 5.68 | +0.1 (+1.79%) | 5,104,466 |
18 Feb 2021 | CNY | 5.53 | 5.59 | 5.5 | 5.58 | 5.58 | +0.08 (+1.45%) | 3,637,216 |
10 Feb 2021 | CNY | 5.48 | 5.5 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,559,272 |
9 Feb 2021 | CNY | 5.51 | 5.51 | 5.45 | 5.47 | 5.47 | -0.01 (-0.18%) | 2,728,613 |
8 Feb 2021 | CNY | 5.48 | 5.56 | 5.45 | 5.48 | 5.48 | -0.04 (-0.72%) | 2,494,670 |
5 Feb 2021 | CNY | 5.48 | 5.56 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,802,685 |
4 Feb 2021 | CNY | 5.42 | 5.52 | 5.36 | 5.5 | 5.5 | +0.05 (+0.92%) | 4,182,238 |
3 Feb 2021 | CNY | 5.47 | 5.5 | 5.41 | 5.45 | 5.45 | -0.03 (-0.55%) | 2,498,548 |
2 Feb 2021 | CNY | 5.52 | 5.58 | 5.46 | 5.48 | 5.48 | -0.08 (-1.44%) | 2,923,160 |
1 Feb 2021 | CNY | 5.55 | 5.58 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 1,898,702 |
29 Jan 2021 | CNY | 5.47 | 5.58 | 5.45 | 5.57 | 5.57 | +0.1 (+1.83%) | 4,107,704 |
28 Jan 2021 | CNY | 5.54 | 5.54 | 5.44 | 5.47 | 5.47 | -0.07 (-1.26%) | 1,868,048 |
27 Jan 2021 | CNY | 5.45 | 5.54 | 5.41 | 5.54 | 5.54 | +0.09 (+1.65%) | 3,825,330 |
26 Jan 2021 | CNY | 5.41 | 5.5 | 5.4 | 5.45 | 5.45 | +0.04 (+0.74%) | 1,988,141 |
25 Jan 2021 | CNY | 5.48 | 5.48 | 5.36 | 5.41 | 5.41 | -0.1 (-1.81%) | 4,987,776 |
22 Jan 2021 | CNY | 5.58 | 5.6 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 2,626,163 |
21 Jan 2021 | CNY | 5.54 | 5.6 | 5.52 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,007,229 |
20 Jan 2021 | CNY | 5.55 | 5.56 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 1,840,662 |
19 Jan 2021 | CNY | 5.55 | 5.58 | 5.5 | 5.57 | 5.57 | -0.01 (-0.18%) | 3,105,713 |
18 Jan 2021 | CNY | 5.57 | 5.6 | 5.55 | 5.58 | 5.58 | 0.0 (0.0%) | 2,780,022 |
15 Jan 2021 | CNY | 5.61 | 5.67 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 3,775,440 |
14 Jan 2021 | CNY | 5.49 | 5.64 | 5.48 | 5.64 | 5.64 | +0.12 (+2.17%) | 3,088,450 |
13 Jan 2021 | CNY | 5.54 | 5.55 | 5.46 | 5.52 | 5.52 | -0.02 (-0.36%) | 3,950,556 |
12 Jan 2021 | CNY | 5.48 | 5.58 | 5.48 | 5.54 | 5.54 | -0.01 (-0.18%) | 3,632,732 |
11 Jan 2021 | CNY | 5.8 | 5.85 | 5.53 | 5.55 | 5.55 | -0.26 (-4.48%) | 9,271,440 |
8 Jan 2021 | CNY | 5.69 | 5.89 | 5.64 | 5.81 | 5.81 | +0.11 (+1.93%) | 8,087,763 |
7 Jan 2021 | CNY | 5.75 | 5.77 | 5.61 | 5.7 | 5.7 | -0.07 (-1.21%) | 8,146,317 |
6 Jan 2021 | CNY | 5.68 | 5.84 | 5.66 | 5.77 | 5.77 | +0.08 (+1.41%) | 8,206,520 |