Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | CNY | 4.53 | 4.59 | 4.52 | 4.58 | 4.58 | +0.05 (+1.10%) | 2,968,736 |
2 Apr 2021 | CNY | 4.55 | 4.56 | 4.5 | 4.53 | 4.53 | 0.0 (0.0%) | 2,383,651 |
1 Apr 2021 | CNY | 4.52 | 4.53 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 1,409,400 |
31 Mar 2021 | CNY | 4.5 | 4.55 | 4.47 | 4.53 | 4.53 | +0.03 (+0.67%) | 2,368,200 |
30 Mar 2021 | CNY | 4.58 | 4.59 | 4.47 | 4.5 | 4.5 | -0.08 (-1.75%) | 3,814,615 |
29 Mar 2021 | CNY | 4.55 | 4.61 | 4.55 | 4.58 | 4.58 | +0.01 (+0.22%) | 2,747,436 |
26 Mar 2021 | CNY | 4.56 | 4.58 | 4.49 | 4.57 | 4.57 | +0.01 (+0.22%) | 3,859,079 |
25 Mar 2021 | CNY | 4.6 | 4.63 | 4.54 | 4.56 | 4.56 | -0.03 (-0.65%) | 4,350,436 |
24 Mar 2021 | CNY | 4.59 | 4.64 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 3,807,000 |
23 Mar 2021 | CNY | 4.64 | 4.64 | 4.55 | 4.59 | 4.59 | -0.04 (-0.86%) | 4,413,050 |
22 Mar 2021 | CNY | 4.56 | 4.65 | 4.56 | 4.63 | 4.63 | +0.07 (+1.54%) | 3,140,650 |
19 Mar 2021 | CNY | 4.57 | 4.61 | 4.55 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,759,885 |
18 Mar 2021 | CNY | 4.61 | 4.64 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 4,621,912 |
17 Mar 2021 | CNY | 4.63 | 4.66 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 2,732,475 |
16 Mar 2021 | CNY | 4.59 | 4.65 | 4.57 | 4.64 | 4.64 | +0.04 (+0.87%) | 2,764,200 |
15 Mar 2021 | CNY | 4.51 | 4.62 | 4.5 | 4.6 | 4.6 | +0.09 (+2.00%) | 3,412,398 |
12 Mar 2021 | CNY | 4.51 | 4.53 | 4.47 | 4.51 | 4.51 | 0.0 (0.0%) | 1,872,551 |
11 Mar 2021 | CNY | 4.47 | 4.53 | 4.44 | 4.51 | 4.51 | +0.06 (+1.35%) | 1,466,868 |
10 Mar 2021 | CNY | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 1,983,750 |
9 Mar 2021 | CNY | 4.61 | 4.62 | 4.46 | 4.5 | 4.5 | -0.12 (-2.60%) | 3,708,051 |
8 Mar 2021 | CNY | 4.61 | 4.64 | 4.58 | 4.62 | 4.62 | +0.03 (+0.65%) | 3,223,451 |
5 Mar 2021 | CNY | 4.55 | 4.61 | 4.53 | 4.59 | 4.59 | +0.03 (+0.66%) | 2,774,500 |
4 Mar 2021 | CNY | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 1,873,800 |
3 Mar 2021 | CNY | 4.54 | 4.57 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 2,109,441 |
2 Mar 2021 | CNY | 4.58 | 4.59 | 4.52 | 4.54 | 4.54 | -0.03 (-0.66%) | 2,320,018 |
1 Mar 2021 | CNY | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 1,736,800 |
26 Feb 2021 | CNY | 4.53 | 4.55 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 2,070,850 |
25 Feb 2021 | CNY | 4.56 | 4.57 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,287,199 |
24 Feb 2021 | CNY | 4.58 | 4.6 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 2,427,531 |
23 Feb 2021 | CNY | 4.59 | 4.62 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,040,088 |