Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 6.39 | 6.47 | 6.2 | 6.22 | 6.22 | -0.27 (-4.16%) | 16,870,873 |
22 Feb 2021 | CNY | 6.2 | 6.62 | 6.18 | 6.49 | 6.49 | +0.29 (+4.68%) | 24,969,553 |
19 Feb 2021 | CNY | 5.96 | 6.25 | 5.85 | 6.2 | 6.2 | +0.25 (+4.20%) | 18,517,530 |
18 Feb 2021 | CNY | 5.7 | 5.99 | 5.68 | 5.95 | 5.95 | +0.31 (+5.50%) | 15,435,089 |
10 Feb 2021 | CNY | 5.6 | 5.69 | 5.46 | 5.64 | 5.64 | +0.02 (+0.36%) | 8,746,226 |
9 Feb 2021 | CNY | 5.66 | 5.72 | 5.56 | 5.62 | 5.62 | -0.07 (-1.23%) | 8,278,818 |
8 Feb 2021 | CNY | 5.49 | 5.8 | 5.46 | 5.69 | 5.69 | +0.18 (+3.27%) | 10,045,762 |
5 Feb 2021 | CNY | 5.4 | 5.59 | 5.35 | 5.51 | 5.51 | +0.06 (+1.10%) | 8,785,880 |
4 Feb 2021 | CNY | 5.36 | 5.55 | 5.35 | 5.45 | 5.45 | +0.03 (+0.55%) | 9,019,755 |
3 Feb 2021 | CNY | 5.52 | 5.54 | 5.36 | 5.42 | 5.42 | -0.1 (-1.81%) | 6,782,107 |
2 Feb 2021 | CNY | 5.57 | 5.63 | 5.43 | 5.52 | 5.52 | -0.1 (-1.78%) | 8,005,033 |
1 Feb 2021 | CNY | 5.59 | 5.68 | 5.48 | 5.62 | 5.62 | +0.06 (+1.08%) | 9,546,265 |
29 Jan 2021 | CNY | 5.68 | 5.71 | 5.53 | 5.56 | 5.56 | -0.12 (-2.11%) | 9,139,726 |
28 Jan 2021 | CNY | 5.8 | 5.81 | 5.55 | 5.68 | 5.68 | -0.08 (-1.39%) | 10,219,696 |
27 Jan 2021 | CNY | 5.86 | 6 | 5.73 | 5.76 | 5.76 | -0.06 (-1.03%) | 11,148,508 |
26 Jan 2021 | CNY | 5.98 | 6.05 | 5.77 | 5.82 | 5.82 | -0.13 (-2.18%) | 10,134,801 |
25 Jan 2021 | CNY | 5.85 | 6.03 | 5.72 | 5.95 | 5.95 | -0.03 (-0.50%) | 11,852,935 |
22 Jan 2021 | CNY | 5.88 | 6.1 | 5.83 | 5.98 | 5.98 | +0.08 (+1.36%) | 15,280,910 |
21 Jan 2021 | CNY | 5.97 | 5.99 | 5.87 | 5.9 | 5.9 | -0.1 (-1.67%) | 13,620,937 |
20 Jan 2021 | CNY | 5.67 | 6 | 5.67 | 6 | 6 | +0.34 (+6.01%) | 21,757,887 |
19 Jan 2021 | CNY | 5.74 | 5.74 | 5.61 | 5.66 | 5.66 | -0.09 (-1.57%) | 10,670,743 |
18 Jan 2021 | CNY | 5.57 | 5.86 | 5.57 | 5.75 | 5.75 | +0.27 (+4.93%) | 20,525,552 |
15 Jan 2021 | CNY | 5.48 | 5.57 | 5.41 | 5.48 | 5.48 | 0.0 (0.0%) | 13,080,947 |
14 Jan 2021 | CNY | 5.43 | 5.5 | 5.39 | 5.48 | 5.48 | +0.05 (+0.92%) | 10,050,325 |
13 Jan 2021 | CNY | 5.34 | 5.53 | 5.29 | 5.43 | 5.43 | +0.06 (+1.12%) | 13,226,848 |
12 Jan 2021 | CNY | 5.16 | 5.38 | 5.14 | 5.37 | 5.37 | +0.24 (+4.68%) | 15,422,459 |
11 Jan 2021 | CNY | 5.09 | 5.17 | 5.03 | 5.13 | 5.13 | 0.0 (0.0%) | 10,975,622 |
8 Jan 2021 | CNY | 5.18 | 5.18 | 5.01 | 5.13 | 5.13 | -0.12 (-2.29%) | 12,128,019 |
7 Jan 2021 | CNY | 5.21 | 5.3 | 5.18 | 5.25 | 5.25 | +0.04 (+0.77%) | 9,972,166 |
6 Jan 2021 | CNY | 5.18 | 5.22 | 5.12 | 5.21 | 5.21 | +0.07 (+1.36%) | 8,083,906 |