Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 1.57 | 1.6 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 181,285,528 |
22 Feb 2021 | CNY | 1.45 | 1.58 | 1.44 | 1.58 | 1.58 | +0.14 (+9.72%) | 205,733,271 |
19 Feb 2021 | CNY | 1.41 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 35,462,996 |
18 Feb 2021 | CNY | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 38,294,618 |
10 Feb 2021 | CNY | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 23,038,918 |
9 Feb 2021 | CNY | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 19,075,100 |
8 Feb 2021 | CNY | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 14,114,800 |
5 Feb 2021 | CNY | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 21,692,326 |
4 Feb 2021 | CNY | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 33,395,900 |
3 Feb 2021 | CNY | 1.4 | 1.43 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 39,459,009 |
2 Feb 2021 | CNY | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 20,537,975 |
1 Feb 2021 | CNY | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 21,827,420 |
29 Jan 2021 | CNY | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 23,490,960 |
28 Jan 2021 | CNY | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 21,507,065 |
27 Jan 2021 | CNY | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 20,821,000 |
26 Jan 2021 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 15,901,754 |
25 Jan 2021 | CNY | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 26,968,104 |
22 Jan 2021 | CNY | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 38,659,926 |
21 Jan 2021 | CNY | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 51,052,070 |
20 Jan 2021 | CNY | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 43,906,734 |
19 Jan 2021 | CNY | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 30,407,877 |
18 Jan 2021 | CNY | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 25,074,206 |
15 Jan 2021 | CNY | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 30,353,450 |
14 Jan 2021 | CNY | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 31,379,195 |
13 Jan 2021 | CNY | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 39,345,676 |
12 Jan 2021 | CNY | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 24,217,218 |
11 Jan 2021 | CNY | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 37,821,798 |
8 Jan 2021 | CNY | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 73,421,963 |
7 Jan 2021 | CNY | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 55,282,558 |
6 Jan 2021 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 24,769,460 |