Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2021 | CNY | 7.34 | 7.59 | 7.31 | 7.39 | 7.39 | +0.06 (+0.82%) | 5,716,600 |
19 Feb 2021 | CNY | 7.14 | 7.35 | 7.14 | 7.33 | 7.33 | +0.13 (+1.81%) | 3,660,700 |
18 Feb 2021 | CNY | 7.29 | 7.35 | 7.16 | 7.2 | 7.2 | +0.11 (+1.55%) | 3,164,001 |
10 Feb 2021 | CNY | 7 | 7.13 | 6.98 | 7.09 | 7.09 | +0.11 (+1.58%) | 1,897,100 |
9 Feb 2021 | CNY | 6.88 | 7 | 6.88 | 6.98 | 6.98 | +0.11 (+1.60%) | 1,839,003 |
8 Feb 2021 | CNY | 6.92 | 6.98 | 6.86 | 6.87 | 6.87 | -0.03 (-0.43%) | 1,404,301 |
5 Feb 2021 | CNY | 6.93 | 6.98 | 6.88 | 6.9 | 6.9 | -0.04 (-0.58%) | 1,607,672 |
4 Feb 2021 | CNY | 6.91 | 7.01 | 6.85 | 6.94 | 6.94 | 0.0 (0.0%) | 2,003,403 |
3 Feb 2021 | CNY | 6.82 | 7.04 | 6.82 | 6.94 | 6.94 | +0.07 (+1.02%) | 2,535,201 |
2 Feb 2021 | CNY | 6.88 | 6.99 | 6.85 | 6.87 | 6.87 | +0.02 (+0.29%) | 1,758,200 |
1 Feb 2021 | CNY | 6.68 | 6.88 | 6.65 | 6.85 | 6.85 | +0.18 (+2.70%) | 1,999,401 |
29 Jan 2021 | CNY | 6.84 | 6.84 | 6.64 | 6.67 | 6.67 | -0.15 (-2.20%) | 2,199,001 |
28 Jan 2021 | CNY | 6.78 | 6.84 | 6.66 | 6.82 | 6.82 | +0.02 (+0.29%) | 1,097,800 |
27 Jan 2021 | CNY | 6.73 | 6.84 | 6.73 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,523,002 |
26 Jan 2021 | CNY | 6.86 | 6.93 | 6.73 | 6.78 | 6.78 | -0.12 (-1.74%) | 2,395,600 |
25 Jan 2021 | CNY | 7.06 | 7.07 | 6.89 | 6.9 | 6.9 | -0.23 (-3.23%) | 2,663,601 |
22 Jan 2021 | CNY | 7.25 | 7.29 | 7.01 | 7.13 | 7.13 | -0.15 (-2.06%) | 2,246,812 |
21 Jan 2021 | CNY | 7.29 | 7.33 | 7.23 | 7.28 | 7.28 | -0.01 (-0.14%) | 1,905,400 |
20 Jan 2021 | CNY | 7.27 | 7.31 | 7.23 | 7.29 | 7.29 | +0.01 (+0.14%) | 1,455,600 |
19 Jan 2021 | CNY | 7.23 | 7.29 | 7.18 | 7.28 | 7.28 | +0.05 (+0.69%) | 1,955,901 |
18 Jan 2021 | CNY | 7.27 | 7.27 | 7.18 | 7.23 | 7.23 | 0.0 (0.0%) | 2,273,771 |
15 Jan 2021 | CNY | 7.28 | 7.33 | 7.17 | 7.23 | 7.23 | -0.06 (-0.82%) | 2,344,215 |
14 Jan 2021 | CNY | 7.08 | 7.32 | 7.02 | 7.29 | 7.29 | +0.23 (+3.26%) | 4,561,943 |
13 Jan 2021 | CNY | 7.04 | 7.16 | 6.81 | 7.06 | 7.06 | +0.04 (+0.57%) | 3,062,200 |
12 Jan 2021 | CNY | 6.91 | 7.08 | 6.91 | 7.02 | 7.02 | +0.07 (+1.01%) | 1,792,602 |
11 Jan 2021 | CNY | 7.1 | 7.19 | 6.93 | 6.95 | 6.95 | -0.24 (-3.34%) | 2,891,000 |
8 Jan 2021 | CNY | 7.12 | 7.23 | 6.92 | 7.19 | 7.19 | -0.04 (-0.55%) | 2,769,612 |
7 Jan 2021 | CNY | 7.51 | 7.55 | 7.2 | 7.23 | 7.23 | -0.43 (-5.61%) | 5,571,301 |
6 Jan 2021 | CNY | 7.85 | 8.09 | 7.57 | 7.66 | 7.66 | +0.15 (+2.00%) | 8,683,502 |
5 Jan 2021 | CNY | 7.56 | 7.61 | 7.44 | 7.51 | 7.51 | -0.09 (-1.18%) | 2,721,600 |