Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2021 | CNY | 6.72 | 6.86 | 6.68 | 6.83 | 6.83 | +0.1 (+1.49%) | 1,960,800 |
8 Apr 2021 | CNY | 6.78 | 6.81 | 6.66 | 6.73 | 6.73 | -0.06 (-0.88%) | 2,273,600 |
7 Apr 2021 | CNY | 6.44 | 6.83 | 6.4 | 6.79 | 6.79 | +0.28 (+4.30%) | 3,518,209 |
6 Apr 2021 | CNY | 6.53 | 6.55 | 6.33 | 6.51 | 6.51 | +0.15 (+2.36%) | 2,379,600 |
2 Apr 2021 | CNY | 6.31 | 6.54 | 6.27 | 6.36 | 6.36 | +0.06 (+0.95%) | 2,327,200 |
1 Apr 2021 | CNY | 6.37 | 6.37 | 6.19 | 6.3 | 6.3 | +0.04 (+0.64%) | 1,298,400 |
31 Mar 2021 | CNY | 6.05 | 6.34 | 6.04 | 6.26 | 6.26 | +0.13 (+2.12%) | 1,438,900 |
30 Mar 2021 | CNY | 6.2 | 6.23 | 6.03 | 6.13 | 6.13 | -0.13 (-2.08%) | 1,711,156 |
29 Mar 2021 | CNY | 6.19 | 6.3 | 6.08 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,486,700 |
26 Mar 2021 | CNY | 6.23 | 6.34 | 6.17 | 6.24 | 6.24 | +0.02 (+0.32%) | 1,424,200 |
25 Mar 2021 | CNY | 6.27 | 6.34 | 6.18 | 6.22 | 6.22 | -0.05 (-0.80%) | 1,183,500 |
24 Mar 2021 | CNY | 6.16 | 6.32 | 6.16 | 6.27 | 6.27 | 0.0 (0.0%) | 1,260,700 |
23 Mar 2021 | CNY | 6.42 | 6.54 | 6.22 | 6.27 | 6.27 | -0.12 (-1.88%) | 1,703,800 |
22 Mar 2021 | CNY | 6.2 | 6.42 | 6.12 | 6.39 | 6.39 | +0.24 (+3.90%) | 2,978,200 |
19 Mar 2021 | CNY | 6 | 6.26 | 5.92 | 6.15 | 6.15 | +0.17 (+2.84%) | 2,853,500 |
18 Mar 2021 | CNY | 6.11 | 6.12 | 5.8 | 5.98 | 5.98 | -0.12 (-1.97%) | 4,385,051 |
17 Mar 2021 | CNY | 6.26 | 6.29 | 6.07 | 6.1 | 6.1 | -0.14 (-2.24%) | 2,238,000 |
16 Mar 2021 | CNY | 6.21 | 6.36 | 6.15 | 6.24 | 6.24 | 0.0 (0.0%) | 2,467,300 |
15 Mar 2021 | CNY | 6.18 | 6.35 | 6.12 | 6.24 | 6.24 | +0.05 (+0.81%) | 1,230,900 |
12 Mar 2021 | CNY | 6.36 | 6.38 | 6.14 | 6.19 | 6.19 | -0.17 (-2.67%) | 1,339,500 |
11 Mar 2021 | CNY | 6.14 | 6.36 | 6.1 | 6.36 | 6.36 | +0.22 (+3.58%) | 1,553,451 |
10 Mar 2021 | CNY | 6.36 | 6.45 | 6.03 | 6.14 | 6.14 | -0.22 (-3.46%) | 2,409,900 |
9 Mar 2021 | CNY | 6.33 | 6.47 | 6.24 | 6.36 | 6.36 | +0.07 (+1.11%) | 4,005,403 |
8 Mar 2021 | CNY | 6.1 | 6.52 | 6.1 | 6.29 | 6.29 | +0.1 (+1.62%) | 4,390,474 |
5 Mar 2021 | CNY | 6.04 | 6.23 | 5.92 | 6.19 | 6.19 | +0.21 (+3.51%) | 4,487,000 |
4 Mar 2021 | CNY | 6.02 | 6.07 | 5.87 | 5.98 | 5.98 | -0.01 (-0.17%) | 4,250,768 |
3 Mar 2021 | CNY | 6.51 | 6.58 | 5.93 | 5.99 | 5.99 | -0.6 (-9.10%) | 9,472,800 |
2 Mar 2021 | CNY | 6.39 | 6.68 | 6.37 | 6.59 | 6.59 | +0.2 (+3.13%) | 4,139,500 |
1 Mar 2021 | CNY | 5.96 | 6.43 | 5.94 | 6.39 | 6.39 | +0.44 (+7.39%) | 3,950,400 |
26 Feb 2021 | CNY | 5.74 | 5.96 | 5.74 | 5.95 | 5.95 | +0.13 (+2.23%) | 1,475,900 |