Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2021 | CNY | 5.16 | 5.16 | 5.08 | 5.1 | 5.1 | -0.06 (-1.16%) | 2,326,680 |
22 Feb 2021 | CNY | 5.1 | 5.26 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 4,113,420 |
19 Feb 2021 | CNY | 4.96 | 5.14 | 4.93 | 5.14 | 5.14 | +0.17 (+3.42%) | 3,136,979 |
18 Feb 2021 | CNY | 4.99 | 5 | 4.92 | 4.97 | 4.97 | +0.09 (+1.84%) | 2,036,860 |
10 Feb 2021 | CNY | 4.85 | 4.91 | 4.82 | 4.88 | 4.88 | +0.04 (+0.83%) | 1,206,643 |
9 Feb 2021 | CNY | 4.81 | 4.86 | 4.75 | 4.84 | 4.84 | +0.03 (+0.62%) | 1,536,529 |
8 Feb 2021 | CNY | 4.75 | 4.89 | 4.69 | 4.81 | 4.81 | +0.05 (+1.05%) | 1,875,909 |
5 Feb 2021 | CNY | 4.75 | 4.9 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 1,881,462 |
4 Feb 2021 | CNY | 4.95 | 5 | 4.76 | 4.81 | 4.81 | -0.15 (-3.02%) | 3,058,380 |
3 Feb 2021 | CNY | 5.05 | 5.07 | 4.95 | 4.96 | 4.96 | -0.1 (-1.98%) | 1,718,840 |
2 Feb 2021 | CNY | 5.12 | 5.13 | 5.04 | 5.06 | 5.06 | -0.06 (-1.17%) | 1,569,560 |
1 Feb 2021 | CNY | 5.11 | 5.2 | 5.04 | 5.12 | 5.12 | +0.06 (+1.19%) | 1,766,800 |
29 Jan 2021 | CNY | 5.08 | 5.12 | 4.98 | 5.06 | 5.06 | -0.04 (-0.78%) | 2,741,200 |
28 Jan 2021 | CNY | 4.99 | 5.27 | 4.97 | 5.1 | 5.1 | +0.06 (+1.19%) | 4,330,642 |
27 Jan 2021 | CNY | 4.95 | 5.09 | 4.92 | 5.04 | 5.04 | +0.09 (+1.82%) | 2,848,219 |
26 Jan 2021 | CNY | 4.95 | 5.01 | 4.89 | 4.95 | 4.95 | +0.02 (+0.41%) | 1,586,439 |
25 Jan 2021 | CNY | 5.09 | 5.09 | 4.91 | 4.93 | 4.93 | -0.17 (-3.33%) | 2,382,320 |
22 Jan 2021 | CNY | 5.17 | 5.2 | 5.1 | 5.1 | 5.1 | -0.09 (-1.73%) | 1,671,480 |
21 Jan 2021 | CNY | 5.19 | 5.26 | 5.1 | 5.19 | 5.19 | 0.0 (0.0%) | 2,817,326 |
20 Jan 2021 | CNY | 5.12 | 5.22 | 5.09 | 5.19 | 5.19 | +0.07 (+1.37%) | 2,888,132 |
19 Jan 2021 | CNY | 5.1 | 5.17 | 5.08 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,062,745 |
18 Jan 2021 | CNY | 5.08 | 5.15 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 2,013,366 |
15 Jan 2021 | CNY | 5.13 | 5.17 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 2,440,875 |
14 Jan 2021 | CNY | 4.88 | 5.25 | 4.88 | 5.15 | 5.15 | +0.24 (+4.89%) | 4,492,202 |
13 Jan 2021 | CNY | 4.98 | 5 | 4.85 | 4.91 | 4.91 | -0.07 (-1.41%) | 2,840,506 |
12 Jan 2021 | CNY | 4.9 | 5.01 | 4.9 | 4.98 | 4.98 | +0.06 (+1.22%) | 2,583,160 |
11 Jan 2021 | CNY | 5.08 | 5.14 | 4.91 | 4.92 | 4.92 | -0.2 (-3.91%) | 3,547,304 |
8 Jan 2021 | CNY | 5.09 | 5.14 | 4.92 | 5.12 | 5.12 | +0.02 (+0.39%) | 2,981,660 |
7 Jan 2021 | CNY | 5.33 | 5.33 | 5.07 | 5.1 | 5.1 | -0.25 (-4.67%) | 4,892,290 |
6 Jan 2021 | CNY | 5.43 | 5.47 | 5.34 | 5.35 | 5.35 | -0.11 (-2.01%) | 3,121,240 |