Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.68 | 5.74 | 5.61 | 5.61 | 5.61 | -0.04 (-0.71%) | 2,067,700 |
22 Feb 2021 | CNY | 5.62 | 5.87 | 5.62 | 5.65 | 5.65 | +0.04 (+0.71%) | 4,798,296 |
19 Feb 2021 | CNY | 5.29 | 5.74 | 5.22 | 5.61 | 5.61 | +0.32 (+6.05%) | 4,486,600 |
18 Feb 2021 | CNY | 5.1 | 5.3 | 5.09 | 5.29 | 5.29 | +0.21 (+4.13%) | 2,819,740 |
10 Feb 2021 | CNY | 5.08 | 5.11 | 4.99 | 5.08 | 5.08 | +0.03 (+0.59%) | 2,034,863 |
9 Feb 2021 | CNY | 5.08 | 5.15 | 5.03 | 5.05 | 5.05 | -0.02 (-0.39%) | 1,571,700 |
8 Feb 2021 | CNY | 5.03 | 5.11 | 4.89 | 5.07 | 5.07 | +0.06 (+1.20%) | 2,255,160 |
5 Feb 2021 | CNY | 5.1 | 5.11 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 1,690,758 |
4 Feb 2021 | CNY | 5.08 | 5.13 | 5.01 | 5.08 | 5.08 | +0.04 (+0.79%) | 2,392,818 |
3 Feb 2021 | CNY | 5.35 | 5.35 | 5.04 | 5.04 | 5.04 | -0.2 (-3.82%) | 2,205,328 |
2 Feb 2021 | CNY | 5.1 | 5.37 | 5.05 | 5.24 | 5.24 | +0.16 (+3.15%) | 2,577,400 |
1 Feb 2021 | CNY | 5.11 | 5.14 | 4.99 | 5.08 | 5.08 | +0.02 (+0.40%) | 1,580,420 |
29 Jan 2021 | CNY | 5.22 | 5.24 | 5 | 5.06 | 5.06 | -0.09 (-1.75%) | 2,302,020 |
28 Jan 2021 | CNY | 5.33 | 5.39 | 5.14 | 5.15 | 5.15 | -0.19 (-3.56%) | 1,827,980 |
27 Jan 2021 | CNY | 5.35 | 5.4 | 5.25 | 5.34 | 5.34 | +0.02 (+0.38%) | 2,007,680 |
26 Jan 2021 | CNY | 5.29 | 5.37 | 5.17 | 5.32 | 5.32 | +0.03 (+0.57%) | 1,754,085 |
25 Jan 2021 | CNY | 5.46 | 5.46 | 5.26 | 5.29 | 5.29 | -0.14 (-2.58%) | 2,772,964 |
22 Jan 2021 | CNY | 5.48 | 5.58 | 5.36 | 5.43 | 5.43 | -0.06 (-1.09%) | 2,521,744 |
21 Jan 2021 | CNY | 5.66 | 5.66 | 5.45 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,352,760 |
20 Jan 2021 | CNY | 5.77 | 5.79 | 5.53 | 5.53 | 5.53 | -0.17 (-2.98%) | 2,588,302 |
19 Jan 2021 | CNY | 5.65 | 5.73 | 5.59 | 5.7 | 5.7 | +0.08 (+1.42%) | 2,203,421 |
18 Jan 2021 | CNY | 5.47 | 5.68 | 5.47 | 5.62 | 5.62 | +0.18 (+3.31%) | 3,266,940 |
15 Jan 2021 | CNY | 5.39 | 5.46 | 5.26 | 5.44 | 5.44 | +0.12 (+2.26%) | 3,577,420 |
14 Jan 2021 | CNY | 5.14 | 5.44 | 4.75 | 5.32 | 5.32 | +0.22 (+4.31%) | 5,560,010 |
13 Jan 2021 | CNY | 5.32 | 5.37 | 5.08 | 5.1 | 5.1 | -0.18 (-3.41%) | 4,704,555 |
12 Jan 2021 | CNY | 5.32 | 5.5 | 5.24 | 5.28 | 5.28 | -0.04 (-0.75%) | 2,715,200 |
11 Jan 2021 | CNY | 5.5 | 5.64 | 5.31 | 5.32 | 5.32 | -0.17 (-3.10%) | 2,794,281 |
8 Jan 2021 | CNY | 5.45 | 5.62 | 5.28 | 5.49 | 5.49 | +0.02 (+0.37%) | 3,939,880 |
7 Jan 2021 | CNY | 5.68 | 5.7 | 5.4 | 5.47 | 5.47 | -0.22 (-3.87%) | 4,452,980 |
6 Jan 2021 | CNY | 5.96 | 5.96 | 5.52 | 5.69 | 5.69 | -0.27 (-4.53%) | 4,164,141 |