Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2021 | CNY | 3.95 | 4.02 | 3.85 | 3.86 | 3.86 | -0.11 (-2.77%) | 3,945,400 |
1 Mar 2021 | CNY | 3.9 | 3.98 | 3.83 | 3.97 | 3.97 | +0.14 (+3.66%) | 4,562,200 |
26 Feb 2021 | CNY | 3.72 | 3.89 | 3.68 | 3.83 | 3.83 | +0.03 (+0.79%) | 5,384,582 |
25 Feb 2021 | CNY | 3.8 | 3.94 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 7,313,610 |
24 Feb 2021 | CNY | 3.71 | 3.85 | 3.71 | 3.8 | 3.8 | +0.1 (+2.70%) | 4,117,500 |
23 Feb 2021 | CNY | 3.75 | 3.79 | 3.59 | 3.7 | 3.7 | -0.04 (-1.07%) | 4,785,424 |
22 Feb 2021 | CNY | 3.65 | 3.84 | 3.64 | 3.74 | 3.74 | +0.1 (+2.75%) | 5,476,201 |
19 Feb 2021 | CNY | 3.41 | 3.68 | 3.4 | 3.64 | 3.64 | +0.23 (+6.74%) | 4,611,704 |
18 Feb 2021 | CNY | 3.23 | 3.52 | 3.23 | 3.41 | 3.41 | +0.16 (+4.92%) | 5,769,811 |
10 Feb 2021 | CNY | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | -0.01 (-0.31%) | 2,729,642 |
9 Feb 2021 | CNY | 3.22 | 3.27 | 3.15 | 3.26 | 3.26 | +0.04 (+1.24%) | 4,114,301 |
8 Feb 2021 | CNY | 3.3 | 3.36 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 3,721,501 |
5 Feb 2021 | CNY | 3.3 | 3.42 | 3.28 | 3.3 | 3.3 | -0.01 (-0.30%) | 4,114,620 |
4 Feb 2021 | CNY | 3.46 | 3.52 | 3.27 | 3.31 | 3.31 | -0.15 (-4.34%) | 6,375,810 |
3 Feb 2021 | CNY | 3.58 | 3.64 | 3.37 | 3.46 | 3.46 | -0.2 (-5.46%) | 8,496,810 |
2 Feb 2021 | CNY | 3.78 | 3.79 | 3.63 | 3.66 | 3.66 | -0.1 (-2.66%) | 3,464,250 |
1 Feb 2021 | CNY | 3.67 | 3.83 | 3.58 | 3.76 | 3.76 | -0.08 (-2.08%) | 4,996,300 |
29 Jan 2021 | CNY | 3.99 | 4.05 | 3.83 | 3.84 | 3.84 | -0.19 (-4.71%) | 5,159,853 |
28 Jan 2021 | CNY | 3.93 | 4.3 | 3.9 | 4.03 | 4.03 | +0.04 (+1.00%) | 5,351,400 |
27 Jan 2021 | CNY | 4.05 | 4.13 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,184,900 |
26 Jan 2021 | CNY | 4.04 | 4.11 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 2,316,100 |
25 Jan 2021 | CNY | 4.17 | 4.17 | 4.03 | 4.04 | 4.04 | -0.13 (-3.12%) | 3,352,801 |
22 Jan 2021 | CNY | 4.24 | 4.28 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 3,136,696 |
21 Jan 2021 | CNY | 4.24 | 4.31 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 3,915,400 |
20 Jan 2021 | CNY | 4.22 | 4.34 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 3,135,501 |
19 Jan 2021 | CNY | 4.16 | 4.35 | 4.16 | 4.26 | 4.26 | +0.12 (+2.90%) | 5,900,501 |
18 Jan 2021 | CNY | 4.1 | 4.17 | 4.02 | 4.14 | 4.14 | +0.03 (+0.73%) | 4,234,800 |
15 Jan 2021 | CNY | 3.97 | 4.19 | 3.97 | 4.11 | 4.11 | +0.15 (+3.79%) | 5,677,942 |
14 Jan 2021 | CNY | 3.9 | 4.02 | 3.82 | 3.96 | 3.96 | +0.02 (+0.51%) | 4,518,100 |
13 Jan 2021 | CNY | 3.96 | 3.97 | 3.77 | 3.94 | 3.94 | -0.02 (-0.51%) | 5,182,605 |