Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | CNY | 5.06 | 5.33 | 4.98 | 5.29 | 5.29 | +0.25 (+4.96%) | 88,037,616 |
6 Apr 2021 | CNY | 5.04 | 5.18 | 5.03 | 5.04 | 5.04 | +0.04 (+0.80%) | 44,944,858 |
2 Apr 2021 | CNY | 5.08 | 5.16 | 4.96 | 5 | 5 | -0.1 (-1.96%) | 58,184,134 |
1 Apr 2021 | CNY | 4.85 | 5.35 | 4.84 | 5.1 | 5.1 | +0.23 (+4.72%) | 91,590,351 |
31 Mar 2021 | CNY | 4.82 | 4.93 | 4.76 | 4.87 | 4.87 | +0.03 (+0.62%) | 38,028,354 |
30 Mar 2021 | CNY | 4.7 | 4.85 | 4.65 | 4.84 | 4.84 | +0.1 (+2.11%) | 38,533,250 |
29 Mar 2021 | CNY | 4.74 | 4.8 | 4.65 | 4.74 | 4.74 | +0.05 (+1.07%) | 34,487,108 |
26 Mar 2021 | CNY | 4.6 | 4.71 | 4.56 | 4.69 | 4.69 | +0.08 (+1.74%) | 29,333,139 |
25 Mar 2021 | CNY | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | -0.01 (-0.22%) | 18,729,358 |
24 Mar 2021 | CNY | 4.71 | 4.77 | 4.57 | 4.62 | 4.62 | -0.13 (-2.74%) | 43,518,407 |
23 Mar 2021 | CNY | 4.93 | 5 | 4.73 | 4.75 | 4.75 | -0.18 (-3.65%) | 48,706,033 |
22 Mar 2021 | CNY | 4.92 | 5.05 | 4.9 | 4.93 | 4.93 | +0.11 (+2.28%) | 62,512,293 |
19 Mar 2021 | CNY | 4.78 | 4.89 | 4.74 | 4.82 | 4.82 | -0.04 (-0.82%) | 40,102,263 |
18 Mar 2021 | CNY | 4.84 | 5.01 | 4.82 | 4.86 | 4.86 | -0.03 (-0.61%) | 58,957,633 |
17 Mar 2021 | CNY | 4.86 | 4.95 | 4.66 | 4.89 | 4.89 | -0.01 (-0.20%) | 68,317,058 |
16 Mar 2021 | CNY | 4.94 | 4.99 | 4.81 | 4.9 | 4.9 | -0.11 (-2.20%) | 66,291,356 |
15 Mar 2021 | CNY | 5.04 | 5.17 | 4.93 | 5.01 | 5.01 | +0.11 (+2.24%) | 99,951,950 |
12 Mar 2021 | CNY | 5.06 | 5.18 | 4.86 | 4.9 | 4.9 | -0.12 (-2.39%) | 115,691,330 |
11 Mar 2021 | CNY | 4.69 | 5.04 | 4.63 | 5.02 | 5.02 | +0.3 (+6.36%) | 91,351,598 |
10 Mar 2021 | CNY | 4.7 | 4.84 | 4.55 | 4.72 | 4.72 | +0.02 (+0.43%) | 59,031,353 |
9 Mar 2021 | CNY | 4.53 | 4.88 | 4.48 | 4.7 | 4.7 | +0.12 (+2.62%) | 81,570,333 |
8 Mar 2021 | CNY | 4.62 | 4.86 | 4.56 | 4.58 | 4.58 | +0.01 (+0.22%) | 69,462,503 |
5 Mar 2021 | CNY | 4.72 | 4.75 | 4.45 | 4.57 | 4.57 | -0.28 (-5.77%) | 96,825,158 |
4 Mar 2021 | CNY | 4.72 | 5.09 | 4.71 | 4.85 | 4.85 | +0.07 (+1.46%) | 144,228,614 |
3 Mar 2021 | CNY | 4.57 | 4.86 | 4.57 | 4.78 | 4.78 | +0.36 (+8.14%) | 124,592,125 |
2 Mar 2021 | CNY | 4.5 | 4.6 | 4.37 | 4.42 | 4.42 | -0.09 (-2.00%) | 32,452,251 |
1 Mar 2021 | CNY | 4.36 | 4.55 | 4.35 | 4.51 | 4.51 | +0.16 (+3.68%) | 38,298,888 |
26 Feb 2021 | CNY | 4.4 | 4.45 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 29,683,252 |
25 Feb 2021 | CNY | 4.48 | 4.58 | 4.47 | 4.5 | 4.5 | +0.07 (+1.58%) | 46,334,512 |
24 Feb 2021 | CNY | 4.5 | 4.53 | 4.37 | 4.43 | 4.43 | -0.07 (-1.56%) | 34,116,153 |