Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2021 | CNY | 3.18 | 3.23 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 40,614,779 |
6 May 2021 | CNY | 3.05 | 3.23 | 3.02 | 3.16 | 3.16 | +0.11 (+3.61%) | 59,550,421 |
30 Apr 2021 | CNY | 2.93 | 3.07 | 2.93 | 3.05 | 3.05 | +0.12 (+4.10%) | 44,999,252 |
29 Apr 2021 | CNY | 2.85 | 2.95 | 2.85 | 2.93 | 2.93 | +0.07 (+2.45%) | 39,453,318 |
28 Apr 2021 | CNY | 2.77 | 2.88 | 2.75 | 2.86 | 2.86 | +0.09 (+3.25%) | 30,663,408 |
27 Apr 2021 | CNY | 2.76 | 2.78 | 2.7 | 2.77 | 2.77 | +0.01 (+0.36%) | 13,600,646 |
26 Apr 2021 | CNY | 2.83 | 2.84 | 2.75 | 2.76 | 2.76 | -0.04 (-1.43%) | 19,425,624 |
23 Apr 2021 | CNY | 2.81 | 2.84 | 2.75 | 2.8 | 2.8 | +0.01 (+0.36%) | 27,010,700 |
22 Apr 2021 | CNY | 2.79 | 2.82 | 2.75 | 2.79 | 2.79 | +0.05 (+1.82%) | 21,694,900 |
21 Apr 2021 | CNY | 2.64 | 2.79 | 2.64 | 2.74 | 2.74 | +0.06 (+2.24%) | 35,693,260 |
20 Apr 2021 | CNY | 2.73 | 2.78 | 2.64 | 2.68 | 2.68 | -0.06 (-2.19%) | 31,638,500 |
19 Apr 2021 | CNY | 2.7 | 2.82 | 2.69 | 2.74 | 2.74 | +0.04 (+1.48%) | 36,504,954 |
16 Apr 2021 | CNY | 2.51 | 2.75 | 2.5 | 2.7 | 2.7 | +0.19 (+7.57%) | 58,181,028 |
15 Apr 2021 | CNY | 2.52 | 2.58 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 19,265,202 |
14 Apr 2021 | CNY | 2.5 | 2.55 | 2.44 | 2.54 | 2.54 | +0.05 (+2.01%) | 25,809,012 |
13 Apr 2021 | CNY | 2.59 | 2.62 | 2.46 | 2.49 | 2.49 | -0.1 (-3.86%) | 31,942,240 |
12 Apr 2021 | CNY | 2.71 | 2.72 | 2.56 | 2.59 | 2.59 | -0.08 (-3.00%) | 31,833,596 |
9 Apr 2021 | CNY | 2.75 | 2.78 | 2.67 | 2.67 | 2.67 | -0.06 (-2.20%) | 31,689,544 |
8 Apr 2021 | CNY | 2.95 | 2.96 | 2.71 | 2.73 | 2.73 | -0.17 (-5.86%) | 68,041,340 |
7 Apr 2021 | CNY | 2.72 | 2.93 | 2.67 | 2.9 | 2.9 | +0.21 (+7.81%) | 71,290,600 |
6 Apr 2021 | CNY | 2.55 | 2.7 | 2.55 | 2.69 | 2.69 | +0.06 (+2.28%) | 76,473,462 |
2 Apr 2021 | CNY | 2.9 | 2.9 | 2.63 | 2.63 | 2.63 | -0.29 (-9.93%) | 68,875,423 |
1 Apr 2021 | CNY | 2.81 | 2.96 | 2.81 | 2.92 | 2.92 | +0.11 (+3.91%) | 41,292,552 |
31 Mar 2021 | CNY | 2.8 | 2.85 | 2.79 | 2.81 | 2.81 | -0.01 (-0.35%) | 23,593,300 |
30 Mar 2021 | CNY | 2.85 | 2.87 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 50,102,946 |
29 Mar 2021 | CNY | 2.65 | 2.92 | 2.62 | 2.83 | 2.83 | +0.18 (+6.79%) | 73,371,904 |
26 Mar 2021 | CNY | 2.59 | 2.65 | 2.58 | 2.65 | 2.65 | +0.1 (+3.92%) | 30,651,939 |
25 Mar 2021 | CNY | 2.6 | 2.65 | 2.54 | 2.55 | 2.55 | -0.05 (-1.92%) | 27,469,518 |
24 Mar 2021 | CNY | 2.58 | 2.64 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 33,778,319 |
23 Mar 2021 | CNY | 2.51 | 2.68 | 2.44 | 2.59 | 2.59 | +0.1 (+4.02%) | 61,152,232 |