Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.2 | 5.28 | 5.19 | 5.26 | 5.26 | +0.07 (+1.35%) | 9,970,165 |
2 Mar 2021 | CNY | 5.23 | 5.25 | 5.13 | 5.19 | 5.19 | -0.06 (-1.14%) | 7,832,131 |
1 Mar 2021 | CNY | 5.17 | 5.25 | 5.14 | 5.25 | 5.25 | +0.12 (+2.34%) | 13,488,699 |
26 Feb 2021 | CNY | 5.09 | 5.18 | 5.05 | 5.13 | 5.13 | -0.02 (-0.39%) | 7,452,910 |
25 Feb 2021 | CNY | 5.25 | 5.26 | 5.13 | 5.15 | 5.15 | -0.04 (-0.77%) | 11,471,712 |
24 Feb 2021 | CNY | 5.11 | 5.23 | 5.08 | 5.19 | 5.19 | +0.09 (+1.76%) | 13,878,904 |
23 Feb 2021 | CNY | 5.12 | 5.2 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 10,809,604 |
22 Feb 2021 | CNY | 5.08 | 5.25 | 5.07 | 5.15 | 5.15 | +0.07 (+1.38%) | 18,069,681 |
19 Feb 2021 | CNY | 4.91 | 5.13 | 4.88 | 5.08 | 5.08 | +0.17 (+3.46%) | 13,911,552 |
18 Feb 2021 | CNY | 4.86 | 4.93 | 4.86 | 4.91 | 4.91 | +0.08 (+1.66%) | 9,087,633 |
10 Feb 2021 | CNY | 4.83 | 4.87 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 7,183,563 |
9 Feb 2021 | CNY | 4.81 | 4.86 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 7,694,390 |
8 Feb 2021 | CNY | 4.79 | 4.85 | 4.77 | 4.8 | 4.8 | +0.01 (+0.21%) | 6,322,058 |
5 Feb 2021 | CNY | 4.8 | 4.85 | 4.76 | 4.79 | 4.79 | +0.01 (+0.21%) | 7,513,379 |
4 Feb 2021 | CNY | 4.95 | 4.95 | 4.72 | 4.78 | 4.78 | -0.17 (-3.43%) | 10,744,382 |
3 Feb 2021 | CNY | 5.14 | 5.16 | 4.95 | 4.95 | 4.95 | -0.17 (-3.32%) | 9,591,680 |
2 Feb 2021 | CNY | 5.09 | 5.19 | 5.09 | 5.12 | 5.12 | -0.02 (-0.39%) | 4,998,211 |
1 Feb 2021 | CNY | 5.1 | 5.14 | 5.06 | 5.14 | 5.14 | +0.17 (+3.42%) | 7,630,111 |
29 Jan 2021 | CNY | 5.04 | 5.07 | 4.93 | 4.97 | 4.97 | -0.05 (-1.00%) | 7,304,442 |
28 Jan 2021 | CNY | 5.12 | 5.17 | 5.01 | 5.02 | 5.02 | -0.16 (-3.09%) | 9,716,384 |
27 Jan 2021 | CNY | 5.22 | 5.27 | 5.11 | 5.18 | 5.18 | -0.01 (-0.19%) | 9,051,740 |
26 Jan 2021 | CNY | 5.44 | 5.45 | 5.18 | 5.19 | 5.19 | -0.29 (-5.29%) | 17,108,470 |
25 Jan 2021 | CNY | 5.44 | 5.52 | 5.38 | 5.48 | 5.48 | 0.0 (0.0%) | 14,856,401 |
22 Jan 2021 | CNY | 5.45 | 5.51 | 5.33 | 5.48 | 5.48 | +0.04 (+0.74%) | 19,887,866 |
21 Jan 2021 | CNY | 5.41 | 5.5 | 5.39 | 5.44 | 5.44 | -0.04 (-0.73%) | 23,458,955 |
20 Jan 2021 | CNY | 5.29 | 5.66 | 5.25 | 5.48 | 5.48 | +0.17 (+3.20%) | 31,768,331 |
19 Jan 2021 | CNY | 5.33 | 5.38 | 5.27 | 5.31 | 5.31 | -0.07 (-1.30%) | 10,458,825 |
18 Jan 2021 | CNY | 5.27 | 5.4 | 5.22 | 5.38 | 5.38 | +0.11 (+2.09%) | 12,875,994 |
15 Jan 2021 | CNY | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | -0.12 (-2.23%) | 13,069,764 |
14 Jan 2021 | CNY | 5.1 | 5.56 | 5.1 | 5.39 | 5.39 | +0.17 (+3.26%) | 32,149,259 |