Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2021 | CNY | 5.47 | 5.55 | 5.46 | 5.52 | 5.52 | +0.03 (+0.55%) | 65,569,538 |
2 Mar 2021 | CNY | 5.61 | 5.61 | 5.45 | 5.49 | 5.49 | -0.1 (-1.79%) | 75,001,772 |
1 Mar 2021 | CNY | 5.62 | 5.66 | 5.55 | 5.59 | 5.59 | +0.01 (+0.18%) | 52,519,776 |
26 Feb 2021 | CNY | 5.4 | 5.61 | 5.38 | 5.58 | 5.58 | +0.07 (+1.27%) | 86,711,676 |
25 Feb 2021 | CNY | 5.55 | 5.59 | 5.43 | 5.51 | 5.51 | -0.14 (-2.48%) | 114,213,959 |
24 Feb 2021 | CNY | 5.8 | 5.8 | 5.57 | 5.65 | 5.65 | -0.15 (-2.59%) | 137,710,809 |
23 Feb 2021 | CNY | 5.84 | 5.93 | 5.78 | 5.8 | 5.8 | -0.04 (-0.68%) | 120,819,851 |
22 Feb 2021 | CNY | 5.9 | 6.06 | 5.81 | 5.84 | 5.84 | -0.04 (-0.68%) | 186,076,715 |
19 Feb 2021 | CNY | 5.8 | 5.93 | 5.76 | 5.88 | 5.88 | +0.08 (+1.38%) | 130,386,518 |
18 Feb 2021 | CNY | 5.71 | 5.93 | 5.67 | 5.8 | 5.8 | +0.17 (+3.02%) | 149,773,980 |
10 Feb 2021 | CNY | 5.8 | 5.8 | 5.63 | 5.63 | 5.63 | -0.16 (-2.76%) | 94,475,516 |
9 Feb 2021 | CNY | 5.75 | 5.82 | 5.7 | 5.79 | 5.79 | +0.03 (+0.52%) | 100,027,161 |
8 Feb 2021 | CNY | 5.6 | 5.82 | 5.47 | 5.76 | 5.76 | +0.19 (+3.41%) | 112,375,441 |
5 Feb 2021 | CNY | 5.71 | 5.74 | 5.55 | 5.57 | 5.57 | -0.14 (-2.45%) | 115,679,159 |
4 Feb 2021 | CNY | 5.63 | 5.93 | 5.55 | 5.71 | 5.71 | +0.02 (+0.35%) | 168,482,308 |
3 Feb 2021 | CNY | 5.58 | 5.75 | 5.53 | 5.69 | 5.69 | +0.11 (+1.97%) | 148,204,255 |
2 Feb 2021 | CNY | 5.35 | 5.67 | 5.35 | 5.58 | 5.58 | +0.23 (+4.30%) | 142,165,159 |
1 Feb 2021 | CNY | 5.34 | 5.43 | 5.28 | 5.35 | 5.35 | -0.02 (-0.37%) | 67,238,797 |
29 Jan 2021 | CNY | 5.45 | 5.46 | 5.31 | 5.37 | 5.37 | -0.07 (-1.29%) | 73,504,006 |
28 Jan 2021 | CNY | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | -0.07 (-1.27%) | 73,456,007 |
27 Jan 2021 | CNY | 5.46 | 5.52 | 5.43 | 5.51 | 5.51 | +0.03 (+0.55%) | 68,136,771 |
26 Jan 2021 | CNY | 5.54 | 5.54 | 5.41 | 5.48 | 5.48 | -0.12 (-2.14%) | 106,803,064 |
25 Jan 2021 | CNY | 5.47 | 5.66 | 5.45 | 5.6 | 5.6 | +0.12 (+2.19%) | 171,922,106 |
22 Jan 2021 | CNY | 5.34 | 5.51 | 5.27 | 5.48 | 5.48 | +0.13 (+2.43%) | 124,375,123 |
21 Jan 2021 | CNY | 5.25 | 5.38 | 5.22 | 5.35 | 5.35 | +0.09 (+1.71%) | 95,591,895 |
20 Jan 2021 | CNY | 5.31 | 5.34 | 5.22 | 5.26 | 5.26 | -0.05 (-0.94%) | 92,398,550 |
19 Jan 2021 | CNY | 5.44 | 5.46 | 5.28 | 5.31 | 5.31 | -0.15 (-2.75%) | 131,066,004 |
18 Jan 2021 | CNY | 5.39 | 5.52 | 5.38 | 5.46 | 5.46 | 0.0 (0.0%) | 100,223,576 |
15 Jan 2021 | CNY | 5.5 | 5.59 | 5.41 | 5.46 | 5.46 | -0.05 (-0.91%) | 114,772,463 |
14 Jan 2021 | CNY | 5.45 | 5.64 | 5.42 | 5.51 | 5.51 | -0.01 (-0.18%) | 171,856,575 |