Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 6.26 | 6.48 | 6.1 | 6.36 | 6.36 | +0.06 (+0.95%) | 8,183,301 |
6 Apr 2021 | CNY | 5.7 | 6.3 | 5.68 | 6.3 | 6.3 | +0.57 (+9.95%) | 6,012,460 |
2 Apr 2021 | CNY | 5.76 | 5.84 | 5.66 | 5.73 | 5.73 | -0.04 (-0.69%) | 1,461,226 |
1 Apr 2021 | CNY | 5.83 | 5.96 | 5.75 | 5.77 | 5.77 | -0.09 (-1.54%) | 1,990,540 |
31 Mar 2021 | CNY | 5.97 | 5.98 | 5.8 | 5.86 | 5.86 | -0.15 (-2.50%) | 2,637,600 |
30 Mar 2021 | CNY | 5.78 | 6.05 | 5.71 | 6.01 | 6.01 | +0.22 (+3.80%) | 3,814,821 |
29 Mar 2021 | CNY | 6.1 | 6.1 | 5.7 | 5.79 | 5.79 | -0.28 (-4.61%) | 5,309,700 |
26 Mar 2021 | CNY | 6.08 | 6.2 | 6.02 | 6.07 | 6.07 | -0.07 (-1.14%) | 2,970,901 |
25 Mar 2021 | CNY | 6.18 | 6.32 | 6.1 | 6.14 | 6.14 | -0.01 (-0.16%) | 3,047,240 |
24 Mar 2021 | CNY | 6.05 | 6.25 | 6.05 | 6.15 | 6.15 | +0.03 (+0.49%) | 2,317,080 |
23 Mar 2021 | CNY | 6.1 | 6.26 | 6.04 | 6.12 | 6.12 | +0.03 (+0.49%) | 2,945,920 |
22 Mar 2021 | CNY | 6 | 6.12 | 5.99 | 6.09 | 6.09 | +0.06 (+1.00%) | 1,590,040 |
19 Mar 2021 | CNY | 6.04 | 6.21 | 6.02 | 6.03 | 6.03 | -0.09 (-1.47%) | 1,726,240 |
18 Mar 2021 | CNY | 6.02 | 6.14 | 5.98 | 6.12 | 6.12 | +0.06 (+0.99%) | 2,311,900 |
17 Mar 2021 | CNY | 6.02 | 6.13 | 6 | 6.06 | 6.06 | -0.01 (-0.16%) | 1,547,700 |
16 Mar 2021 | CNY | 6.01 | 6.14 | 6.01 | 6.07 | 6.07 | +0.02 (+0.33%) | 1,630,520 |
15 Mar 2021 | CNY | 6.04 | 6.15 | 5.98 | 6.05 | 6.05 | -0.01 (-0.17%) | 2,049,900 |
12 Mar 2021 | CNY | 6.15 | 6.17 | 5.9 | 6.06 | 6.06 | -0.06 (-0.98%) | 3,058,320 |
11 Mar 2021 | CNY | 6.11 | 6.32 | 6.05 | 6.12 | 6.12 | -0.02 (-0.33%) | 2,978,880 |
10 Mar 2021 | CNY | 6.42 | 6.42 | 6.04 | 6.14 | 6.14 | -0.24 (-3.76%) | 4,114,660 |
9 Mar 2021 | CNY | 6.23 | 6.69 | 6.02 | 6.38 | 6.38 | +0.16 (+2.57%) | 6,076,501 |
8 Mar 2021 | CNY | 6.17 | 6.39 | 6.15 | 6.22 | 6.22 | +0.05 (+0.81%) | 3,792,920 |
5 Mar 2021 | CNY | 6.09 | 6.2 | 6.07 | 6.17 | 6.17 | +0.07 (+1.15%) | 2,184,100 |
4 Mar 2021 | CNY | 6.07 | 6.2 | 6.04 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,476,360 |
3 Mar 2021 | CNY | 6.05 | 6.13 | 5.95 | 6.06 | 6.06 | -0.01 (-0.16%) | 2,624,260 |
2 Mar 2021 | CNY | 6.03 | 6.18 | 5.91 | 6.07 | 6.07 | +0.04 (+0.66%) | 3,591,500 |
1 Mar 2021 | CNY | 6 | 6.2 | 5.94 | 6.03 | 6.03 | +0.06 (+1.01%) | 4,745,140 |
26 Feb 2021 | CNY | 5.66 | 6.08 | 5.6 | 5.97 | 5.97 | +0.27 (+4.74%) | 3,809,148 |
25 Feb 2021 | CNY | 5.69 | 5.71 | 5.61 | 5.7 | 5.7 | +0.09 (+1.60%) | 1,806,884 |
24 Feb 2021 | CNY | 5.6 | 5.7 | 5.6 | 5.61 | 5.61 | 0.0 (0.0%) | 2,155,740 |