Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2021 | CNY | 3.64 | 3.77 | 3.63 | 3.75 | 3.75 | +0.07 (+1.90%) | 3,359,670 |
13 Apr 2021 | CNY | 3.71 | 3.77 | 3.64 | 3.68 | 3.68 | -0.04 (-1.08%) | 4,487,900 |
12 Apr 2021 | CNY | 3.81 | 3.82 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 3,278,400 |
9 Apr 2021 | CNY | 3.82 | 3.88 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 3,868,800 |
8 Apr 2021 | CNY | 3.9 | 3.96 | 3.83 | 3.84 | 3.84 | -0.09 (-2.29%) | 6,212,267 |
7 Apr 2021 | CNY | 3.81 | 3.99 | 3.78 | 3.93 | 3.93 | +0.12 (+3.15%) | 8,187,614 |
6 Apr 2021 | CNY | 3.78 | 3.93 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 6,111,600 |
2 Apr 2021 | CNY | 3.71 | 3.89 | 3.71 | 3.8 | 3.8 | +0.05 (+1.33%) | 8,585,821 |
1 Apr 2021 | CNY | 3.67 | 4 | 3.61 | 3.75 | 3.75 | +0.08 (+2.18%) | 13,462,701 |
31 Mar 2021 | CNY | 3.65 | 3.76 | 3.55 | 3.67 | 3.67 | -0.03 (-0.81%) | 7,442,800 |
30 Mar 2021 | CNY | 3.9 | 3.94 | 3.64 | 3.7 | 3.7 | -0.26 (-6.57%) | 15,434,688 |
29 Mar 2021 | CNY | 4.3 | 4.3 | 3.95 | 3.96 | 3.96 | -0.17 (-4.12%) | 21,704,635 |
26 Mar 2021 | CNY | 4.11 | 4.13 | 3.98 | 4.13 | 4.13 | +0.38 (+10.13%) | 6,934,189 |
25 Mar 2021 | CNY | 3.78 | 3.84 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,712,500 |
24 Mar 2021 | CNY | 3.77 | 3.84 | 3.73 | 3.78 | 3.78 | -0.03 (-0.79%) | 2,505,403 |
23 Mar 2021 | CNY | 3.91 | 3.91 | 3.77 | 3.81 | 3.81 | -0.1 (-2.56%) | 3,071,000 |
22 Mar 2021 | CNY | 3.86 | 3.92 | 3.8 | 3.91 | 3.91 | +0.02 (+0.51%) | 2,782,901 |
19 Mar 2021 | CNY | 3.89 | 3.95 | 3.83 | 3.89 | 3.89 | 0.0 (0.0%) | 2,360,400 |
18 Mar 2021 | CNY | 3.89 | 3.93 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,277,300 |
17 Mar 2021 | CNY | 3.94 | 4.03 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 2,719,900 |
16 Mar 2021 | CNY | 3.81 | 4.05 | 3.77 | 3.93 | 3.93 | +0.13 (+3.42%) | 5,416,700 |
15 Mar 2021 | CNY | 3.74 | 3.87 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 2,365,500 |
12 Mar 2021 | CNY | 3.81 | 3.83 | 3.66 | 3.76 | 3.76 | -0.04 (-1.05%) | 3,020,800 |
11 Mar 2021 | CNY | 3.78 | 3.82 | 3.71 | 3.8 | 3.8 | +0.01 (+0.26%) | 2,221,401 |
10 Mar 2021 | CNY | 3.87 | 3.92 | 3.76 | 3.79 | 3.79 | -0.08 (-2.07%) | 2,330,700 |
9 Mar 2021 | CNY | 3.93 | 3.98 | 3.76 | 3.87 | 3.87 | -0.06 (-1.53%) | 3,267,210 |
8 Mar 2021 | CNY | 3.98 | 4.03 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 3,375,500 |
5 Mar 2021 | CNY | 3.85 | 3.95 | 3.83 | 3.93 | 3.93 | +0.05 (+1.29%) | 2,601,201 |
4 Mar 2021 | CNY | 3.92 | 3.95 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,291,406 |
3 Mar 2021 | CNY | 3.86 | 4 | 3.81 | 3.91 | 3.91 | +0.05 (+1.30%) | 3,274,456 |