Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.55 | 5.62 | 5.48 | 5.61 | 5.61 | +0.06 (+1.08%) | 3,399,300 |
2 Mar 2021 | CNY | 5.64 | 5.67 | 5.51 | 5.55 | 5.55 | -0.09 (-1.60%) | 2,617,553 |
1 Mar 2021 | CNY | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | +0.13 (+2.36%) | 2,610,400 |
26 Feb 2021 | CNY | 5.54 | 5.6 | 5.48 | 5.51 | 5.51 | -0.09 (-1.61%) | 3,000,400 |
25 Feb 2021 | CNY | 5.75 | 5.82 | 5.57 | 5.6 | 5.6 | -0.08 (-1.41%) | 3,759,733 |
24 Feb 2021 | CNY | 5.81 | 5.81 | 5.65 | 5.68 | 5.68 | -0.09 (-1.56%) | 4,561,386 |
23 Feb 2021 | CNY | 5.6 | 5.85 | 5.58 | 5.77 | 5.77 | +0.13 (+2.30%) | 6,472,433 |
22 Feb 2021 | CNY | 5.61 | 5.78 | 5.61 | 5.64 | 5.64 | +0.03 (+0.53%) | 5,460,400 |
19 Feb 2021 | CNY | 5.53 | 5.61 | 5.44 | 5.61 | 5.61 | +0.07 (+1.26%) | 4,145,686 |
18 Feb 2021 | CNY | 5.52 | 5.63 | 5.46 | 5.54 | 5.54 | +0.02 (+0.36%) | 4,246,200 |
10 Feb 2021 | CNY | 5.46 | 5.65 | 5.45 | 5.52 | 5.52 | +0.05 (+0.91%) | 4,186,933 |
9 Feb 2021 | CNY | 5.22 | 5.49 | 5.22 | 5.47 | 5.47 | +0.15 (+2.82%) | 5,005,200 |
8 Feb 2021 | CNY | 5.25 | 5.32 | 5.13 | 5.32 | 5.32 | +0.03 (+0.57%) | 2,975,000 |
5 Feb 2021 | CNY | 5.35 | 5.42 | 5.28 | 5.29 | 5.29 | -0.13 (-2.40%) | 2,417,400 |
4 Feb 2021 | CNY | 5.38 | 5.49 | 5.15 | 5.42 | 5.42 | +0.02 (+0.37%) | 5,265,586 |
3 Feb 2021 | CNY | 5.14 | 5.55 | 5.04 | 5.4 | 5.4 | +0.27 (+5.26%) | 6,785,099 |
2 Feb 2021 | CNY | 5.08 | 5.14 | 5.07 | 5.13 | 5.13 | 0.0 (0.0%) | 1,921,200 |
1 Feb 2021 | CNY | 5.2 | 5.24 | 5.09 | 5.13 | 5.13 | -0.1 (-1.91%) | 3,268,100 |
29 Jan 2021 | CNY | 5.23 | 5.34 | 5.18 | 5.23 | 5.23 | +0.02 (+0.38%) | 3,033,600 |
28 Jan 2021 | CNY | 5.21 | 5.25 | 5.16 | 5.21 | 5.21 | -0.02 (-0.38%) | 1,653,877 |
27 Jan 2021 | CNY | 5.24 | 5.28 | 5.19 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,485,780 |
26 Jan 2021 | CNY | 5.15 | 5.33 | 5.15 | 5.25 | 5.25 | +0.07 (+1.35%) | 2,139,100 |
25 Jan 2021 | CNY | 5.2 | 5.28 | 5.17 | 5.18 | 5.18 | -0.1 (-1.89%) | 2,300,797 |
22 Jan 2021 | CNY | 5.41 | 5.41 | 5.27 | 5.28 | 5.28 | -0.15 (-2.76%) | 3,305,600 |
21 Jan 2021 | CNY | 5.4 | 5.53 | 5.39 | 5.43 | 5.43 | -0.01 (-0.18%) | 4,150,700 |
20 Jan 2021 | CNY | 5.34 | 5.51 | 5.34 | 5.44 | 5.44 | +0.1 (+1.87%) | 3,866,300 |
19 Jan 2021 | CNY | 5.33 | 5.39 | 5.32 | 5.34 | 5.34 | +0.01 (+0.19%) | 2,862,100 |
18 Jan 2021 | CNY | 5.25 | 5.37 | 5.25 | 5.33 | 5.33 | +0.07 (+1.33%) | 1,960,212 |
15 Jan 2021 | CNY | 5.22 | 5.35 | 5.19 | 5.26 | 5.26 | +0.05 (+0.96%) | 2,221,366 |
14 Jan 2021 | CNY | 5.15 | 5.24 | 5.12 | 5.21 | 5.21 | +0.05 (+0.97%) | 2,268,113 |