Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 5.27 | 5.4 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 2,318,400 |
1 Mar 2021 | CNY | 5.13 | 5.34 | 5.13 | 5.32 | 5.32 | +0.2 (+3.91%) | 3,677,300 |
26 Feb 2021 | CNY | 5.07 | 5.18 | 5.05 | 5.12 | 5.12 | 0.0 (0.0%) | 2,384,500 |
25 Feb 2021 | CNY | 5.22 | 5.22 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 1,930,600 |
24 Feb 2021 | CNY | 5.15 | 5.18 | 5.06 | 5.12 | 5.12 | +0.01 (+0.20%) | 1,767,708 |
23 Feb 2021 | CNY | 5.23 | 5.23 | 5.09 | 5.11 | 5.11 | -0.07 (-1.35%) | 2,696,100 |
22 Feb 2021 | CNY | 5.14 | 5.3 | 5.12 | 5.18 | 5.18 | +0.07 (+1.37%) | 3,949,908 |
19 Feb 2021 | CNY | 4.91 | 5.13 | 4.88 | 5.11 | 5.11 | +0.21 (+4.29%) | 4,228,708 |
18 Feb 2021 | CNY | 4.83 | 4.95 | 4.77 | 4.9 | 4.9 | +0.16 (+3.38%) | 2,242,500 |
10 Feb 2021 | CNY | 4.75 | 4.78 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 937,800 |
9 Feb 2021 | CNY | 4.65 | 4.78 | 4.65 | 4.72 | 4.72 | -0.02 (-0.42%) | 1,159,808 |
8 Feb 2021 | CNY | 4.78 | 5.03 | 4.72 | 4.74 | 4.74 | -0.08 (-1.66%) | 2,152,500 |
5 Feb 2021 | CNY | 4.83 | 5.15 | 4.77 | 4.82 | 4.82 | +0.02 (+0.42%) | 1,493,900 |
4 Feb 2021 | CNY | 4.86 | 4.86 | 4.73 | 4.8 | 4.8 | -0.06 (-1.23%) | 1,457,800 |
3 Feb 2021 | CNY | 4.96 | 4.99 | 4.84 | 4.86 | 4.86 | -0.1 (-2.02%) | 1,178,200 |
2 Feb 2021 | CNY | 4.89 | 5.07 | 4.87 | 4.96 | 4.96 | +0.06 (+1.22%) | 1,409,200 |
1 Feb 2021 | CNY | 4.89 | 4.95 | 4.81 | 4.9 | 4.9 | +0.08 (+1.66%) | 1,609,700 |
29 Jan 2021 | CNY | 5.02 | 5.05 | 4.76 | 4.82 | 4.82 | -0.23 (-4.55%) | 2,404,400 |
28 Jan 2021 | CNY | 5.09 | 5.16 | 4.64 | 5.05 | 5.05 | -0.11 (-2.13%) | 1,560,320 |
27 Jan 2021 | CNY | 5.21 | 5.3 | 5.09 | 5.16 | 5.16 | -0.08 (-1.53%) | 2,145,000 |
26 Jan 2021 | CNY | 5.26 | 5.34 | 5.15 | 5.24 | 5.24 | -0.02 (-0.38%) | 1,807,000 |
25 Jan 2021 | CNY | 5.5 | 5.5 | 5.13 | 5.26 | 5.26 | -0.24 (-4.36%) | 3,073,022 |
22 Jan 2021 | CNY | 5.43 | 5.64 | 5.43 | 5.5 | 5.5 | +0.04 (+0.73%) | 3,699,600 |
21 Jan 2021 | CNY | 5.45 | 5.58 | 5.41 | 5.46 | 5.46 | -0.13 (-2.33%) | 3,542,500 |
20 Jan 2021 | CNY | 5.3 | 5.72 | 5.28 | 5.59 | 5.59 | +0.22 (+4.10%) | 5,978,300 |
19 Jan 2021 | CNY | 5.56 | 5.61 | 5.34 | 5.37 | 5.37 | +0.27 (+5.29%) | 5,935,800 |
18 Jan 2021 | CNY | 5.09 | 5.17 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,309,450 |
15 Jan 2021 | CNY | 5.02 | 5.1 | 4.98 | 5.09 | 5.09 | +0.07 (+1.39%) | 1,530,548 |
14 Jan 2021 | CNY | 4.99 | 5.1 | 4.93 | 5.02 | 5.02 | +0.01 (+0.20%) | 1,912,400 |
13 Jan 2021 | CNY | 5.09 | 5.1 | 4.9 | 5.01 | 5.01 | -0.1 (-1.96%) | 2,316,700 |