Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2021 | CNY | 5.74 | 5.96 | 5.74 | 5.95 | 5.95 | +0.13 (+2.23%) | 1,475,900 |
25 Feb 2021 | CNY | 5.89 | 5.94 | 5.79 | 5.82 | 5.82 | -0.01 (-0.17%) | 1,622,100 |
24 Feb 2021 | CNY | 5.77 | 5.88 | 5.6 | 5.83 | 5.83 | +0.08 (+1.39%) | 1,029,500 |
23 Feb 2021 | CNY | 5.61 | 5.85 | 5.61 | 5.75 | 5.75 | +0.01 (+0.17%) | 1,555,300 |
22 Feb 2021 | CNY | 5.62 | 5.88 | 5.6 | 5.74 | 5.74 | +0.12 (+2.14%) | 2,343,900 |
19 Feb 2021 | CNY | 5.22 | 5.64 | 5.14 | 5.62 | 5.62 | +0.39 (+7.46%) | 2,775,700 |
18 Feb 2021 | CNY | 4.99 | 5.27 | 4.99 | 5.23 | 5.23 | +0.25 (+5.02%) | 1,914,365 |
10 Feb 2021 | CNY | 4.81 | 4.99 | 4.76 | 4.98 | 4.98 | +0.1 (+2.05%) | 848,832 |
9 Feb 2021 | CNY | 4.8 | 4.9 | 4.8 | 4.88 | 4.88 | +0.03 (+0.62%) | 672,200 |
8 Feb 2021 | CNY | 4.83 | 4.86 | 4.75 | 4.85 | 4.85 | +0.04 (+0.83%) | 761,451 |
5 Feb 2021 | CNY | 4.71 | 5.03 | 4.69 | 4.81 | 4.81 | +0.12 (+2.56%) | 1,707,700 |
4 Feb 2021 | CNY | 4.82 | 4.85 | 4.6 | 4.69 | 4.69 | -0.15 (-3.10%) | 1,330,200 |
3 Feb 2021 | CNY | 4.97 | 4.97 | 4.82 | 4.84 | 4.84 | -0.09 (-1.83%) | 988,681 |
2 Feb 2021 | CNY | 4.9 | 5 | 4.84 | 4.93 | 4.93 | +0.03 (+0.61%) | 1,207,300 |
1 Feb 2021 | CNY | 4.96 | 5.1 | 4.88 | 4.9 | 4.9 | -0.09 (-1.80%) | 1,413,858 |
29 Jan 2021 | CNY | 5.12 | 5.17 | 4.92 | 4.99 | 4.99 | -0.13 (-2.54%) | 1,545,000 |
28 Jan 2021 | CNY | 5.02 | 5.22 | 5.02 | 5.12 | 5.12 | +0.02 (+0.39%) | 1,177,100 |
27 Jan 2021 | CNY | 5.1 | 5.17 | 5.06 | 5.1 | 5.1 | +0.01 (+0.20%) | 903,400 |
26 Jan 2021 | CNY | 5.1 | 5.22 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 1,330,100 |
25 Jan 2021 | CNY | 5.14 | 5.17 | 5.04 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,326,200 |
22 Jan 2021 | CNY | 5.26 | 5.26 | 5.13 | 5.18 | 5.18 | -0.07 (-1.33%) | 1,053,310 |
21 Jan 2021 | CNY | 5.27 | 5.32 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 1,096,600 |
20 Jan 2021 | CNY | 5.38 | 5.38 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 1,505,900 |
19 Jan 2021 | CNY | 5.23 | 5.37 | 5.18 | 5.35 | 5.35 | +0.12 (+2.29%) | 1,947,900 |
18 Jan 2021 | CNY | 5.17 | 5.31 | 5.16 | 5.23 | 5.23 | +0.07 (+1.36%) | 1,857,500 |
15 Jan 2021 | CNY | 5.05 | 5.22 | 4.99 | 5.16 | 5.16 | +0.13 (+2.58%) | 2,185,500 |
14 Jan 2021 | CNY | 5.03 | 5.13 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 1,536,100 |
13 Jan 2021 | CNY | 5.29 | 5.29 | 5.02 | 5.03 | 5.03 | -0.19 (-3.64%) | 2,040,300 |
12 Jan 2021 | CNY | 5.22 | 5.39 | 5.19 | 5.22 | 5.22 | 0.0 (0.0%) | 1,611,655 |
11 Jan 2021 | CNY | 5.44 | 5.46 | 5.16 | 5.22 | 5.22 | -0.23 (-4.22%) | 2,954,300 |