Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.85 | 6.06 | 5.82 | 6.01 | 6.01 | +0.15 (+2.56%) | 40,168,251 |
2 Mar 2021 | CNY | 5.86 | 6 | 5.79 | 5.86 | 5.86 | 0.0 (0.0%) | 25,023,086 |
1 Mar 2021 | CNY | 5.77 | 5.89 | 5.73 | 5.86 | 5.86 | +0.13 (+2.27%) | 23,833,177 |
26 Feb 2021 | CNY | 5.75 | 5.84 | 5.72 | 5.73 | 5.73 | -0.14 (-2.39%) | 20,282,985 |
25 Feb 2021 | CNY | 5.88 | 6.01 | 5.86 | 5.87 | 5.87 | +0.06 (+1.03%) | 20,170,124 |
24 Feb 2021 | CNY | 5.87 | 5.95 | 5.8 | 5.81 | 5.81 | -0.05 (-0.85%) | 20,664,691 |
23 Feb 2021 | CNY | 5.98 | 6.03 | 5.84 | 5.86 | 5.86 | -0.19 (-3.14%) | 35,456,685 |
22 Feb 2021 | CNY | 5.88 | 6.24 | 5.87 | 6.05 | 6.05 | +0.19 (+3.24%) | 57,844,999 |
19 Feb 2021 | CNY | 5.7 | 5.89 | 5.67 | 5.86 | 5.86 | +0.13 (+2.27%) | 37,417,141 |
18 Feb 2021 | CNY | 5.52 | 5.79 | 5.52 | 5.73 | 5.73 | +0.31 (+5.72%) | 41,597,839 |
10 Feb 2021 | CNY | 5.44 | 5.46 | 5.36 | 5.42 | 5.42 | +0.03 (+0.56%) | 18,903,039 |
9 Feb 2021 | CNY | 5.35 | 5.41 | 5.28 | 5.39 | 5.39 | +0.04 (+0.75%) | 17,167,678 |
8 Feb 2021 | CNY | 5.33 | 5.41 | 5.32 | 5.35 | 5.35 | +0.02 (+0.38%) | 15,307,600 |
5 Feb 2021 | CNY | 5.42 | 5.45 | 5.33 | 5.33 | 5.33 | -0.08 (-1.48%) | 10,480,924 |
4 Feb 2021 | CNY | 5.41 | 5.47 | 5.33 | 5.41 | 5.41 | -0.03 (-0.55%) | 14,029,449 |
3 Feb 2021 | CNY | 5.42 | 5.46 | 5.31 | 5.44 | 5.44 | +0.03 (+0.55%) | 16,420,268 |
2 Feb 2021 | CNY | 5.49 | 5.5 | 5.39 | 5.41 | 5.41 | -0.07 (-1.28%) | 14,830,367 |
1 Feb 2021 | CNY | 5.48 | 5.52 | 5.41 | 5.48 | 5.48 | +0.02 (+0.37%) | 14,298,265 |
29 Jan 2021 | CNY | 5.64 | 5.65 | 5.44 | 5.46 | 5.46 | -0.16 (-2.85%) | 23,086,748 |
28 Jan 2021 | CNY | 5.72 | 5.75 | 5.59 | 5.62 | 5.62 | -0.16 (-2.77%) | 22,007,617 |
27 Jan 2021 | CNY | 5.81 | 5.9 | 5.76 | 5.78 | 5.78 | -0.02 (-0.34%) | 18,127,245 |
26 Jan 2021 | CNY | 5.72 | 5.89 | 5.72 | 5.8 | 5.8 | +0.02 (+0.35%) | 18,979,569 |
25 Jan 2021 | CNY | 5.81 | 5.82 | 5.71 | 5.78 | 5.78 | -0.06 (-1.03%) | 22,321,949 |
22 Jan 2021 | CNY | 6.05 | 6.05 | 5.82 | 5.84 | 5.84 | -0.17 (-2.83%) | 36,897,452 |
21 Jan 2021 | CNY | 6.02 | 6.14 | 6 | 6.01 | 6.01 | 0.0 (0.0%) | 47,133,727 |
20 Jan 2021 | CNY | 6.07 | 6.09 | 5.99 | 6.01 | 6.01 | -0.06 (-0.99%) | 20,798,602 |
19 Jan 2021 | CNY | 6.08 | 6.18 | 6.04 | 6.07 | 6.07 | -0.01 (-0.16%) | 24,787,967 |
18 Jan 2021 | CNY | 6.06 | 6.18 | 6.04 | 6.08 | 6.08 | 0.0 (0.0%) | 28,286,412 |
15 Jan 2021 | CNY | 6.04 | 6.12 | 6.02 | 6.08 | 6.08 | +0.07 (+1.16%) | 20,708,623 |
14 Jan 2021 | CNY | 6.11 | 6.14 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 26,371,602 |